Deutsche Märkte schließen in 3 Stunden 35 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,40+2,81 (+22,32%)
Börsenschluss: 04:00PM EST
16,30 +0,90 (+5,84%)
Vorbörslich: 07:55AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221202C000050002022-11-28 10:57AM EST5.007.860.000.000.00-110.00%
BILI221202C000060002022-10-25 10:44AM EST6.003.957.157.400.00--20.00%
BILI221202C000070002022-11-21 10:02AM EST7.006.950.000.000.00-290.00%
BILI221202C000075002022-11-29 10:40AM EST7.507.900.000.000.00-170.00%
BILI221202C000080002022-11-21 9:47AM EST8.006.250.000.000.00-16170.00%
BILI221202C000085002022-11-29 10:30AM EST8.507.000.000.000.00-7190.00%
BILI221202C000090002022-11-21 10:25AM EST9.005.000.000.000.00-660.00%
BILI221202C000095002022-11-29 9:41AM EST9.505.630.000.000.00-1240.00%
BILI221202C000100002022-11-29 2:35PM EST10.005.350.000.000.00-92860.00%
BILI221202C000105002022-11-29 2:48PM EST10.504.800.000.000.00-10280.00%
BILI221202C000110002022-11-29 10:48AM EST11.004.400.000.000.00-84390.00%
BILI221202C000115002022-11-29 3:55PM EST11.503.900.000.000.00-52440.00%
BILI221202C000120002022-11-29 3:48PM EST12.003.400.000.000.00-1282850.00%
BILI221202C000125002022-11-29 3:57PM EST12.502.880.000.000.00-5576340.00%
BILI221202C000130002022-11-29 3:58PM EST13.002.500.000.000.00-3,6561,6510.00%
BILI221202C000135002022-11-29 3:58PM EST13.502.000.000.000.00-5735690.00%
BILI221202C000140002022-11-29 3:59PM EST14.001.600.000.000.00-1,0255340.00%
BILI221202C000145002022-11-29 3:44PM EST14.501.220.000.000.00-1,0811,3270.00%
BILI221202C000150002022-11-29 3:58PM EST15.000.950.000.000.00-4,6721,4400.00%
BILI221202C000155002022-11-29 3:58PM EST15.500.700.000.000.00-2,2529203.13%
BILI221202C000160002022-11-29 3:59PM EST16.000.510.000.000.00-3,0391,39512.50%
BILI221202C000165002022-11-29 3:55PM EST16.500.380.000.000.00-24349425.00%
BILI221202C000170002022-11-29 3:59PM EST17.000.270.000.000.00-2,0932,19225.00%
BILI221202C000175002022-11-29 3:57PM EST17.500.180.000.000.00-61055650.00%
BILI221202C000180002022-11-29 3:59PM EST18.000.130.000.000.00-8031,65050.00%
BILI221202C000185002022-11-29 3:53PM EST18.500.110.000.000.00-4161,55050.00%
BILI221202C000190002022-11-29 3:59PM EST19.000.090.000.000.00-82751950.00%
BILI221202C000195002022-11-29 1:30PM EST19.500.080.000.000.00-353350.00%
BILI221202C000200002022-11-29 3:53PM EST20.000.060.000.000.00-1,2441,27350.00%
BILI221202C000210002022-11-29 3:56PM EST21.000.040.000.000.00-345150.00%
BILI221202C000215002022-11-29 11:41AM EST21.500.040.000.000.00-14214650.00%
BILI221202C000220002022-11-29 3:15PM EST22.000.020.000.000.00-22233150.00%
BILI221202C000225002022-11-28 3:46PM EST22.500.020.000.000.00-20090150.00%
BILI221202C000230002022-11-28 10:40AM EST23.000.040.000.000.00-211550.00%
BILI221202C000240002022-11-28 10:42AM EST24.000.020.000.000.00-398450.00%
BILI221202C000245002022-11-29 1:37PM EST24.500.020.000.000.00-2150.00%
BILI221202C000250002022-11-28 11:31AM EST25.000.020.000.000.00-52,02650.00%
BILI221202C000260002022-11-28 10:39AM EST26.000.020.000.000.00-722950.00%
BILI221202C000270002022-11-25 10:31AM EST27.000.020.000.000.00-68768550.00%
BILI221202C000275002022-11-28 9:57AM EST27.500.020.000.000.00-12735350.00%
BILI221202C000300002022-11-29 10:45AM EST30.000.050.000.000.00-4717850.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221202P000050002022-11-28 9:30AM EST5.000.020.000.000.00-176650.00%
BILI221202P000060002022-11-10 2:55PM EST6.000.050.000.000.00-151650.00%
BILI221202P000065002022-11-22 10:01AM EST6.500.020.000.000.00--4050.00%
BILI221202P000070002022-11-28 3:52PM EST7.000.010.000.000.00-2560650.00%
BILI221202P000075002022-11-28 3:59PM EST7.500.030.000.000.00-171550.00%
BILI221202P000080002022-11-29 3:09PM EST8.000.010.000.000.00-461,15850.00%
BILI221202P000085002022-11-29 10:31AM EST8.500.010.000.000.00-439850.00%
BILI221202P000090002022-11-29 12:00PM EST9.000.010.000.000.00-30632050.00%
BILI221202P000095002022-11-29 12:46PM EST9.500.010.000.000.00-61661450.00%
BILI221202P000100002022-11-29 2:55PM EST10.000.010.000.000.00-9285,13250.00%
BILI221202P000105002022-11-29 3:52PM EST10.500.030.000.000.00-7552,98150.00%
BILI221202P000110002022-11-29 3:59PM EST11.000.030.000.000.00-9291,58650.00%
BILI221202P000115002022-11-29 2:48PM EST11.500.030.000.000.00-1,6014,62650.00%
BILI221202P000120002022-11-29 3:58PM EST12.000.040.000.000.00-9652,82550.00%
BILI221202P000125002022-11-29 3:58PM EST12.500.050.000.000.00-1,1712,09750.00%
BILI221202P000130002022-11-29 3:59PM EST13.000.070.000.000.00-1,40976550.00%
BILI221202P000135002022-11-29 3:57PM EST13.500.130.000.000.00-1,9321,19550.00%
BILI221202P000140002022-11-29 3:59PM EST14.000.220.000.000.00-2,2441,12025.00%
BILI221202P000145002022-11-29 3:59PM EST14.500.350.000.000.00-1,49363125.00%
BILI221202P000150002022-11-29 3:59PM EST15.000.540.000.000.00-2,4561,64312.50%
BILI221202P000155002022-11-29 3:34PM EST15.500.790.000.000.00-8353360.00%
BILI221202P000160002022-11-29 3:59PM EST16.001.090.000.000.00-1951790.00%
BILI221202P000165002022-11-29 3:53PM EST16.501.480.000.000.00-358100.00%
BILI221202P000170002022-11-29 3:42PM EST17.001.890.000.000.00-27970.00%
BILI221202P000175002022-11-29 1:11PM EST17.502.200.000.000.00-13210.00%
BILI221202P000180002022-11-29 3:38PM EST18.002.720.000.000.00-6160.00%
BILI221202P000190002022-11-18 10:26AM EST19.004.800.000.000.00-15150.00%
BILI221202P000200002022-11-15 1:21PM EST20.004.450.000.000.00-14140.00%
BILI221202P000210002022-11-15 1:20PM EST21.005.250.000.000.00-880.00%
BILI221202P000300002022-11-16 12:04PM EST30.0014.700.000.000.00--00.00%