Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,05+0,37 (+3,82%)
Börsenschluss: 04:00PM EST
10,06 +0,01 (+0,10%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240308C000080002024-02-28 10:53AM EST8.001.832.002.270.00-325143.75%
BILI240308C000085002024-02-28 9:57AM EST8.501.461.491.680.00-12890.63%
BILI240308C000090002024-03-01 2:41PM EST9.001.291.231.27+0.27+26.47%2241119.53%
BILI240308C000095002024-03-01 3:37PM EST9.500.940.900.93+0.21+28.77%35128120.31%
BILI240308C000100002024-03-01 3:51PM EST10.000.650.630.66+0.15+30.00%3682,243121.09%
BILI240308C000105002024-03-01 3:45PM EST10.500.430.430.45+0.10+30.30%126292121.88%
BILI240308C000110002024-03-01 3:23PM EST11.000.310.280.31+0.07+29.17%1401,982123.83%
BILI240308C000115002024-03-01 3:49PM EST11.500.200.190.21+0.03+17.65%161341126.95%
BILI240308C000120002024-03-01 3:34PM EST12.000.130.130.14+0.03+30.00%211427130.08%
BILI240308C000125002024-03-01 1:49PM EST12.500.110.080.11+0.04+57.14%1312,555134.38%
BILI240308C000130002024-03-01 2:58PM EST13.000.060.060.08-0.02-25.00%881,384140.63%
BILI240308C000135002024-03-01 3:01PM EST13.500.060.050.06-0.08-57.14%1482146.88%
BILI240308C000140002024-03-01 2:38PM EST14.000.050.030.06+0.02+66.67%62,010154.69%
BILI240308C000145002024-02-27 10:40AM EST14.500.030.020.050.00-16159.38%
BILI240308C000150002024-02-28 10:01AM EST15.000.030.010.050.00-8044165.63%
BILI240308C000155002024-02-27 10:16AM EST15.500.030.010.040.00-4064171.88%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240308P000065002024-02-28 10:49AM EST6.500.010.000.500.00-12323.44%
BILI240308P000070002024-02-05 3:36PM EST7.000.120.000.180.00--20207.81%
BILI240308P000080002024-03-01 10:51AM EST8.000.040.030.06-0.04-50.00%42146121.88%
BILI240308P000085002024-03-01 3:50PM EST8.500.090.080.10-0.06-40.00%146160116.41%
BILI240308P000090002024-03-01 3:49PM EST9.000.180.180.20-0.12-40.00%565699116.41%
BILI240308P000095002024-03-01 3:54PM EST9.500.360.340.36-0.17-32.08%157661117.19%
BILI240308P000100002024-03-01 3:56PM EST10.000.590.570.60-0.21-26.25%1,194176119.14%
BILI240308P000105002024-03-01 11:01AM EST10.500.870.860.90-0.27-23.68%2101119.92%
BILI240308P000110002024-03-01 12:34PM EST11.001.231.221.25-0.33-21.15%14146121.48%
BILI240308P000115002024-02-29 11:35AM EST11.501.961.621.660.00-99120124.22%
BILI240308P000120002024-02-26 10:16AM EST12.002.062.062.100.00-25128.52%
BILI240308P000125002024-02-28 3:35PM EST12.502.882.512.560.00-431130.47%
BILI240308P000140002024-02-23 9:53AM EST14.004.053.154.300.00-150150265.63%
BILI240308P000145002024-02-23 9:53AM EST14.504.554.304.700.00-150300170.31%