Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,47+1,07 (+7,47%)
Ab 12:02PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240614C000105002024-06-03 1:19PM EDT10.504.104.855.100.00-312312237.50%
BILI240614C000110002024-06-07 3:40PM EDT11.003.004.404.600.00-1729256.25%
BILI240614C000120002024-06-10 1:19PM EDT12.003.903.453.60+1.69+76.47%1116221.88%
BILI240614C000125002024-06-12 9:36AM EDT12.501.782.923.150.00-16200.00%
BILI240614C000130002024-06-13 10:19AM EDT13.002.592.422.67+1.02+64.97%1374176.56%
BILI240614C000135002024-06-13 9:57AM EDT13.501.851.942.16+0.75+68.18%5117150.00%
BILI240614C000140002024-06-13 10:22AM EDT14.001.531.401.60+0.90+142.86%1561293.75%
BILI240614C000145002024-06-13 11:18AM EDT14.501.111.031.11+0.83+296.43%9687396.09%
BILI240614C000150002024-06-13 11:12AM EDT15.000.670.520.69+0.48+252.63%14177771.09%
BILI240614C000155002024-06-13 11:34AM EDT15.500.380.380.42+0.31+442.86%25289491.41%
BILI240614C000160002024-06-13 11:44AM EDT16.000.200.190.22+0.17+566.67%6281,14490.23%
BILI240614C000165002024-06-13 11:21AM EDT16.500.110.100.14+0.07+175.00%1,44063198.44%
BILI240614C000170002024-06-13 11:32AM EDT17.000.060.050.07+0.05+500.00%744291101.56%
BILI240614C000175002024-06-13 9:50AM EDT17.500.100.030.06+0.09+900.00%3285114.06%
BILI240614C000180002024-06-13 9:44AM EDT18.000.070.020.04+0.05+250.00%41707123.44%
BILI240614C000185002024-06-12 12:26PM EDT18.500.010.010.050.00-2056140.63%
BILI240614C000190002024-06-10 1:26PM EDT19.000.010.000.050.00-314151.56%
BILI240614C000195002024-06-10 11:10AM EDT19.500.010.000.040.00-3203159.38%
BILI240614C000200002024-06-12 2:21PM EDT20.000.010.000.01-0.01-50.00%12317143.75%
BILI240614C000205002024-06-10 9:33AM EDT20.500.010.000.030.00-111181.25%
BILI240614C000210002024-06-03 3:09PM EDT21.000.040.000.020.00-22181.25%
BILI240614C000220002024-06-06 10:34AM EDT22.000.020.000.010.00--40187.50%
BILI240614C000225002024-05-22 10:54AM EDT22.500.380.000.030.00-15231.25%
BILI240614C000250002024-06-05 11:55AM EDT25.000.010.000.320.00-2027420.31%
BILI240614C000265002024-06-04 9:39AM EDT26.500.010.000.500.00-1414504.69%
BILI240614C000270002024-06-04 9:54AM EDT27.000.010.000.500.00-1212517.19%
BILI240614C000280002024-06-04 2:56PM EDT28.000.010.000.500.00-1515540.63%
BILI240614C000285002024-06-04 2:54PM EDT28.500.010.000.500.00-1313552.34%
BILI240614C000300002024-05-22 1:45PM EDT30.000.090.000.150.00--235464.06%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240614P000090002024-05-31 11:28AM EDT9.000.010.000.050.00-5217362.50%
BILI240614P000095002024-06-03 10:43AM EDT9.500.010.000.500.00-2836535.16%
BILI240614P000100002024-06-04 12:24PM EDT10.000.010.000.500.00-1026490.63%
BILI240614P000105002024-06-06 11:58AM EDT10.500.010.000.500.00-535447.66%
BILI240614P000110002024-06-04 9:52AM EDT11.000.030.000.050.00-193240.63%
BILI240614P000115002024-06-12 9:52AM EDT11.500.010.000.030.00-553196.88%
BILI240614P000120002024-06-11 1:09PM EDT12.000.010.000.01-0.01-50.00%14258150.00%
BILI240614P000125002024-06-13 9:30AM EDT12.500.030.000.07+0.02+200.00%4387171.88%
BILI240614P000130002024-06-13 10:21AM EDT13.000.020.000.200.00-4555187.50%
BILI240614P000135002024-06-13 9:59AM EDT13.500.010.000.03-0.03-75.00%178724101.56%
BILI240614P000140002024-06-13 10:29AM EDT14.000.030.010.03-0.11-78.57%24776882.81%
BILI240614P000145002024-06-13 11:45AM EDT14.500.050.040.06-0.32-86.49%13033375.00%
BILI240614P000150002024-06-13 11:34AM EDT15.000.140.130.16-0.58-80.56%20024472.66%
BILI240614P000155002024-06-13 11:39AM EDT15.500.350.340.39-0.75-68.18%3087475.78%
BILI240614P000160002024-06-13 10:30AM EDT16.000.600.650.69-1.59-72.60%1478072.66%
BILI240614P000165002024-06-13 10:19AM EDT16.501.100.901.22-1.43-56.52%42860.94%
BILI240614P000170002024-06-13 10:21AM EDT17.001.501.161.70-1.70-53.12%2014139.84%
BILI240614P000175002024-05-23 1:26PM EDT17.503.801.902.030.00-320.00%