Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,95+0,91 (+5,31%)
Ab 01:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240628C000120002024-06-13 10:19AM EDT12.003.605.206.050.00-20174.22%
BILI240628C000125002024-06-20 9:33AM EDT12.505.305.405.550.00-23120.31%
BILI240628C000130002024-06-17 9:38AM EDT13.002.304.805.050.00-516145.31%
BILI240628C000135002024-06-18 12:42PM EDT13.502.654.404.550.00-53396.88%
BILI240628C000140002024-06-21 11:41AM EDT14.004.003.954.05+0.95+31.15%52152100.00%
BILI240628C000145002024-06-21 11:14AM EDT14.503.383.453.55+1.42+72.45%5020588.28%
BILI240628C000150002024-06-21 12:06PM EDT15.003.102.983.10+0.99+46.92%3451589.06%
BILI240628C000155002024-06-21 12:14PM EDT15.502.522.342.57+0.63+33.33%5924282.81%
BILI240628C000160002024-06-21 11:46AM EDT16.002.071.952.11+0.87+72.50%6230661.33%
BILI240628C000165002024-06-20 12:03PM EDT16.501.071.631.750.00-3863273.63%
BILI240628C000170002024-06-21 11:26AM EDT17.001.201.261.30+0.45+60.00%1140467.97%
BILI240628C000175002024-06-21 12:46PM EDT17.500.940.920.97+0.38+67.86%11345866.21%
BILI240628C000180002024-06-21 12:34PM EDT18.000.670.670.71+0.27+67.50%45076567.19%
BILI240628C000185002024-06-21 12:27PM EDT18.500.480.480.52+0.19+65.52%1661,09368.85%
BILI240628C000190002024-06-21 12:31PM EDT19.000.360.330.37+0.15+71.43%2661,11769.73%
BILI240628C000200002024-06-21 12:16PM EDT20.000.170.160.18+0.03+21.43%20715472.85%
BILI240628C000210002024-06-21 12:46PM EDT21.000.080.080.10-0.05-38.46%117078.13%
BILI240628C000240002024-06-20 12:23PM EDT24.000.020.011.290.00-614215.63%
BILI240628C000250002024-06-20 9:37AM EDT25.000.020.010.460.00-220170.31%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240628P000085002024-05-29 1:11PM EDT8.500.030.000.280.00-336224320.31%
BILI240628P000090002024-05-23 9:48AM EDT9.000.090.000.280.00--11298.44%
BILI240628P000100002024-06-17 2:56PM EDT10.000.010.000.240.00-3538250.78%
BILI240628P000105002024-06-20 1:28PM EDT10.500.010.000.020.00-64119156.25%
BILI240628P000110002024-06-18 9:48AM EDT11.000.030.000.050.00-188162.50%
BILI240628P000115002024-06-12 2:03PM EDT11.500.050.010.290.00-767209.38%
BILI240628P000120002024-06-21 12:49PM EDT12.000.010.010.60-0.03-42.86%486233.98%
BILI240628P000125002024-06-21 11:33AM EDT12.500.010.010.05-0.02-66.67%7162128.13%
BILI240628P000130002024-06-21 12:03PM EDT13.000.040.010.040.00-100225112.50%
BILI240628P000135002024-06-21 10:47AM EDT13.500.030.010.030.00-38796.88%
BILI240628P000140002024-06-20 2:16PM EDT14.000.040.010.060.00-2912795.31%
BILI240628P000145002024-06-21 11:53AM EDT14.500.030.020.22-0.02-40.00%1225110.94%
BILI240628P000150002024-06-21 11:44AM EDT15.000.040.040.05-0.05-55.56%2542576.56%
BILI240628P000155002024-06-21 12:01PM EDT15.500.050.040.06-0.13-72.22%1718766.80%
BILI240628P000160002024-06-21 12:39PM EDT16.000.100.080.10-0.18-64.29%3914664.45%
BILI240628P000165002024-06-21 12:31PM EDT16.500.160.160.18-0.32-66.67%18516764.45%
BILI240628P000170002024-06-21 12:31PM EDT17.000.280.270.30-0.41-59.42%1,46626663.48%
BILI240628P000175002024-06-21 11:57AM EDT17.500.450.460.48-0.51-53.12%16421564.26%
BILI240628P000185002024-06-21 12:48PM EDT18.501.010.991.03-1.99-66.33%5165.43%
BILI240628P000200002024-06-20 10:04AM EDT20.002.942.132.210.00-4465.82%
BILI240628P000210002024-05-16 3:55PM EDT21.005.605.656.950.00--50408.40%