Deutsche Märkte geschlossen
DAX
15.104,21 +19,00 (+0,13%) Euro Stoxx 50
4.102,34 +6,75 (+0,16%) Dow Jones 30
32.990,13 -12,25 (-0,04%) Gold
1.839,80 -1,70 (-0,09%) EUR/USD
1,0516 +0,0047 (+0,45%) Bitcoin EUR
26.105,31 +118,89 (+0,46%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231006C00010500 | 2023-09-27 2:31PM EDT | 10.50 | 3.00 | 2.71 | 2.78 | 0.00 | - | 1 | 3 | 112.50% |
| BILI231006C00011000 | 2023-09-22 3:50PM EDT | 11.00 | 2.75 | 2.24 | 2.28 | 0.00 | - | - | 27 | 93.75% |
| BILI231006C00012000 | 2023-09-21 10:29AM EDT | 12.00 | 1.17 | 1.25 | 1.30 | 0.00 | - | 3 | 4 | 74.22% |
| BILI231006C00012500 | 2023-10-04 10:21AM EDT | 12.50 | 0.72 | 0.79 | 0.84 | -0.27 | -27.27% | 12 | 17 | 57.03% |
| BILI231006C00013000 | 2023-10-03 1:09PM EDT | 13.00 | 0.36 | 0.39 | 0.41 | -0.26 | -41.94% | 9 | 184 | 50.00% |
| BILI231006C00013500 | 2023-10-04 11:15AM EDT | 13.50 | 0.15 | 0.15 | 0.16 | -0.17 | -53.12% | 100 | 593 | 51.95% |
| BILI231006C00014000 | 2023-10-04 11:24AM EDT | 14.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 184 | 511 | 57.03% |
| BILI231006C00014500 | 2023-10-04 11:05AM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 1,853 | 65.63% |
| BILI231006C00015000 | 2023-10-04 10:19AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 33 | 466 | 79.69% |
| BILI231006C00015500 | 2023-10-02 12:55PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 227 | 421 | 78.13% |
| BILI231006C00016000 | 2023-10-02 2:43PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 1,107 | 106.25% |
| BILI231006C00016500 | 2023-09-29 10:06AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 115.63% |
| BILI231006C00017000 | 2023-09-26 12:47PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 113 | 128.13% |
| BILI231006C00017500 | 2023-09-26 2:44PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 218 | 146.88% |
| BILI231006C00018000 | 2023-09-07 12:46PM EDT | 18.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 19 | 71 | 159.38% |
| BILI231006C00018500 | 2023-09-01 3:28PM EDT | 18.50 | 0.29 | 0.00 | 0.01 | 0.00 | - | 60 | 92 | 150.00% |
| BILI231006C00019000 | 2023-09-26 1:06PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 184.38% |
| BILI231006C00019500 | 2023-09-01 9:34AM EDT | 19.50 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| BILI231006C00020000 | 2023-09-20 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 206.25% |
| BILI231006C00022500 | 2023-09-01 3:11PM EDT | 22.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 225.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231006P00010500 | 2023-09-28 11:04AM EDT | 10.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 271.88% |
| BILI231006P00011000 | 2023-09-28 11:23AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 112.50% |
| BILI231006P00011500 | 2023-10-02 3:59PM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 93.75% |
| BILI231006P00012000 | 2023-10-02 1:14PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 57 | 169 | 74.22% |
| BILI231006P00012500 | 2023-10-04 10:36AM EDT | 12.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1 | 257 | 60.94% |
| BILI231006P00013000 | 2023-10-04 10:36AM EDT | 13.00 | 0.18 | 0.14 | 0.16 | +0.06 | +50.00% | 41 | 1,795 | 55.86% |
| BILI231006P00013500 | 2023-10-04 11:02AM EDT | 13.50 | 0.41 | 0.39 | 0.41 | +0.07 | +20.59% | 4 | 386 | 56.25% |
| BILI231006P00014000 | 2023-10-02 11:36AM EDT | 14.00 | 0.50 | 0.78 | 0.82 | 0.00 | - | 7 | 222 | 63.28% |
| BILI231006P00014500 | 2023-10-02 11:04AM EDT | 14.50 | 0.91 | 1.22 | 1.28 | 0.00 | - | 17 | 55 | 65.63% |
| BILI231006P00015000 | 2023-10-03 2:11PM EDT | 15.00 | 1.60 | 1.72 | 1.79 | 0.00 | - | 16 | 75 | 87.50% |
| BILI231006P00015500 | 2023-09-28 11:51AM EDT | 15.50 | 2.02 | 2.22 | 2.28 | 0.00 | - | 1 | 76 | 101.56% |
| BILI231006P00016000 | 2023-10-04 10:03AM EDT | 16.00 | 2.88 | 2.73 | 2.79 | +0.65 | +29.15% | 4 | 3 | 125.00% |
| BILI231006P00016500 | 2023-10-03 1:18PM EDT | 16.50 | 3.05 | 3.20 | 3.30 | 0.00 | - | 24 | 0 | 132.81% |
| BILI231006P00017000 | 2023-09-21 9:49AM EDT | 17.00 | 4.08 | 3.70 | 3.80 | 0.00 | - | 1 | 0 | 146.88% |
| BILI231006P00019000 | 2023-09-22 9:55AM EDT | 19.00 | 5.46 | 5.70 | 5.80 | 0.00 | - | - | 10 | 198.44% |
