Deutsche Märkte schließen in 4 Stunden 52 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,62+0,66 (+3,89%)
Börsenschluss: 04:00PM EDT
17,58 -0,04 (-0,23%)
Vorbörslich: 06:37AM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240712C000070002024-07-01 3:55PM EDT7.008.260.000.000.00--00.00%
BILI240712C000105002024-07-11 2:53PM EDT10.507.000.000.000.00-200.00%
BILI240712C000110002024-07-08 2:00PM EDT11.005.500.000.000.00-200.00%
BILI240712C000130002024-07-08 3:16PM EDT13.003.350.000.000.00-200.00%
BILI240712C000135002024-07-08 3:59PM EDT13.502.860.000.000.00-200.00%
BILI240712C000140002024-07-08 12:09PM EDT14.002.240.000.000.00-400.00%
BILI240712C000145002024-07-08 3:51PM EDT14.502.020.000.000.00-400.00%
BILI240712C000150002024-07-10 11:43AM EDT15.002.000.000.000.00-400.00%
BILI240712C000155002024-07-11 1:04PM EDT15.501.790.000.000.00-700.00%
BILI240712C000160002024-07-11 1:17PM EDT16.001.420.000.000.00-4900.00%
BILI240712C000165002024-07-11 3:07PM EDT16.501.100.000.000.00-30900.00%
BILI240712C000170002024-07-11 3:47PM EDT17.000.650.000.000.00-20800.00%
BILI240712C000175002024-07-11 3:43PM EDT17.500.350.000.000.00-12100.00%
BILI240712C000180002024-07-11 3:57PM EDT18.000.250.000.000.00-248012.50%
BILI240712C000185002024-07-11 2:26PM EDT18.500.070.000.000.00-138025.00%
BILI240712C000190002024-07-11 2:55PM EDT19.000.060.000.000.00-29050.00%
BILI240712C000195002024-07-11 3:59PM EDT19.500.020.000.000.00-60050.00%
BILI240712C000200002024-07-10 12:25PM EDT20.000.030.000.000.00-40050.00%
BILI240712C000205002024-07-11 10:21AM EDT20.500.010.000.000.00-1050.00%
BILI240712C000210002024-07-09 12:11PM EDT21.000.030.000.000.00-100050.00%
BILI240712C000225002024-07-11 2:54PM EDT22.500.090.000.000.00-50050.00%
BILI240712C000250002024-07-09 9:47AM EDT25.000.010.000.000.00-11050.00%
BILI240712C000300002024-07-01 10:25AM EDT30.000.020.000.000.00--050.00%
Putsfür12. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240712P000100002024-07-01 12:32PM EDT10.000.010.000.000.00--050.00%
BILI240712P000105002024-06-18 3:43PM EDT10.500.030.000.000.00-3050.00%
BILI240712P000110002024-07-05 10:30AM EDT11.000.010.000.000.00-10050.00%
BILI240712P000115002024-06-10 11:15AM EDT11.500.190.000.500.00-24657.03%
BILI240712P000120002024-07-08 10:38AM EDT12.000.010.000.000.00-194050.00%
BILI240712P000125002024-07-08 10:58AM EDT12.500.010.000.000.00-4050.00%
BILI240712P000130002024-07-11 10:07AM EDT13.000.010.000.000.00-20050.00%
BILI240712P000135002024-07-10 10:05AM EDT13.500.010.000.000.00-348050.00%
BILI240712P000140002024-07-10 3:39PM EDT14.000.010.000.000.00-275050.00%
BILI240712P000145002024-07-10 3:34PM EDT14.500.020.000.000.00-2050.00%
BILI240712P000150002024-07-11 12:29PM EDT15.000.010.000.000.00-74050.00%
BILI240712P000155002024-07-11 2:58PM EDT15.500.030.000.000.00-11050.00%
BILI240712P000160002024-07-11 1:26PM EDT16.000.030.000.000.00-51050.00%
BILI240712P000165002024-07-11 3:42PM EDT16.500.040.000.000.00-135050.00%
BILI240712P000170002024-07-11 3:57PM EDT17.000.120.000.000.00-128025.00%
BILI240712P000175002024-07-11 3:12PM EDT17.500.360.000.000.00-4806.25%
BILI240712P000180002024-07-11 12:25PM EDT18.000.760.000.000.00-1200.00%
BILI240712P000185002024-07-09 10:16AM EDT18.502.000.000.000.00-200.00%
BILI240712P000195002024-07-10 9:30AM EDT19.502.300.000.000.00-100.00%
BILI240712P000200002024-07-05 12:13PM EDT20.004.250.000.000.00-20000.00%
BILI240712P000210002024-06-13 9:43AM EDT21.005.300.000.000.00-600.00%
BILI240712P000250002024-06-27 12:42PM EDT25.008.940.000.000.00-100.00%