Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.971,25 +142,46 (+0,29%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-07-29 12:54PM EDT | 2.00 | 13.30 | 10.00 | 13.15 | 0.00 | - | 1 | 3 | 506.25% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 8.10 | 9.30 | 0.00 | - | - | 12 | 0.00% |
| BILI240920C00007000 | 2024-07-05 11:22AM EDT | 7.00 | 8.82 | 7.50 | 10.60 | 0.00 | - | 1 | 9 | 473.05% |
| BILI240920C00008000 | 2024-09-06 11:52AM EDT | 8.00 | 7.08 | 6.70 | 9.10 | +0.40 | +5.99% | 2 | 19 | 380.08% |
| BILI240920C00009000 | 2024-09-05 10:14AM EDT | 9.00 | 6.59 | 4.20 | 7.65 | 0.00 | - | 4 | 69 | 444.92% |
| BILI240920C00010000 | 2024-08-30 9:47AM EDT | 10.00 | 4.55 | 3.95 | 6.50 | 0.00 | - | 1 | 252 | 148.44% |
| BILI240920C00011000 | 2024-09-05 9:30AM EDT | 11.00 | 4.35 | 2.32 | 5.00 | 0.00 | - | 2 | 288 | 248.05% |
| BILI240920C00012000 | 2024-09-06 9:56AM EDT | 12.00 | 3.20 | 2.05 | 5.00 | -0.40 | -11.11% | 6 | 1,309 | 144.73% |
| BILI240920C00012500 | 2024-09-03 2:04PM EDT | 12.50 | 2.26 | 2.65 | 2.82 | 0.00 | - | 1 | 8 | 82.42% |
| BILI240920C00013000 | 2024-09-05 12:41PM EDT | 13.00 | 2.68 | 2.10 | 2.29 | 0.00 | - | 3 | 5,143 | 61.72% |
| BILI240920C00013500 | 2024-09-05 10:09AM EDT | 13.50 | 2.25 | 1.64 | 1.90 | 0.00 | - | 17 | 346 | 62.31% |
| BILI240920C00014000 | 2024-09-05 1:28PM EDT | 14.00 | 1.75 | 1.31 | 1.42 | 0.00 | - | 11 | 6,329 | 60.16% |
| BILI240920C00014500 | 2024-09-06 2:55PM EDT | 14.50 | 1.02 | 1.01 | 1.08 | -0.39 | -27.66% | 209 | 1,218 | 62.11% |
| BILI240920C00015000 | 2024-09-06 11:20AM EDT | 15.00 | 0.75 | 0.74 | 0.79 | -0.22 | -22.68% | 12 | 5,239 | 62.11% |
| BILI240920C00015500 | 2024-09-06 3:18PM EDT | 15.50 | 0.55 | 0.52 | 0.57 | -0.12 | -17.91% | 49 | 413 | 62.50% |
| BILI240920C00016000 | 2024-09-06 2:21PM EDT | 16.00 | 0.41 | 0.36 | 0.40 | -0.10 | -19.61% | 112 | 3,559 | 63.09% |
| BILI240920C00016500 | 2024-09-05 12:57PM EDT | 16.50 | 0.39 | 0.25 | 0.29 | 0.00 | - | 12 | 800 | 64.84% |
| BILI240920C00017000 | 2024-09-06 1:33PM EDT | 17.00 | 0.20 | 0.17 | 0.21 | -0.10 | -33.33% | 384 | 4,554 | 66.60% |
| BILI240920C00017500 | 2024-09-04 11:59AM EDT | 17.50 | 0.18 | 0.12 | 0.16 | 0.00 | - | 305 | 2,858 | 69.14% |
| BILI240920C00018000 | 2024-09-05 3:08PM EDT | 18.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 2 | 4,500 | 72.66% |
| BILI240920C00018500 | 2024-09-04 9:46AM EDT | 18.50 | 0.13 | 0.07 | 0.10 | 0.00 | - | 15 | 20 | 75.78% |
| BILI240920C00019000 | 2024-09-05 11:02AM EDT | 19.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 10 | 2,464 | 97.46% |
| BILI240920C00020000 | 2024-09-05 3:46PM EDT | 20.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 38 | 4,666 | 95.31% |
| BILI240920C00021000 | 2024-09-04 2:52PM EDT | 21.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 1 | 4,460 | 140.82% |
| BILI240920C00022000 | 2024-09-03 11:44AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 756 | 155.08% |
| BILI240920C00023000 | 2024-08-21 10:18AM EDT | 23.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 419 | 167.19% |
| BILI240920C00024000 | 2024-08-22 9:30AM EDT | 24.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 100 | 314 | 152.34% |
| BILI240920C00025000 | 2024-09-04 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 61,921 | 115.63% |
| BILI240920C00030000 | 2024-09-06 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 50,472 | 131.25% |
| BILI240920C00035000 | 2024-07-19 10:47AM EDT | 35.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 47 | 5,719 | 272.66% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 520.31% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 446.88% |
| BILI240920P00005000 | 2024-07-08 1:24PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 472.66% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 7 | 298.44% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 11 | 269.53% |
| BILI240920P00008000 | 2024-08-19 10:12AM EDT | 8.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 302 | 368 | 262.50% |
| BILI240920P00008500 | 2024-08-20 10:07AM EDT | 8.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 241.41% |
| BILI240920P00009000 | 2024-09-06 12:48PM EDT | 9.00 | 0.02 | 0.00 | 0.39 | -0.01 | -33.33% | 5 | 717 | 207.81% |
| BILI240920P00009500 | 2024-08-28 12:27PM EDT | 9.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 203.52% |
| BILI240920P00010000 | 2024-09-04 1:45PM EDT | 10.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 758 | 174.22% |
| BILI240920P00010500 | 2024-08-28 12:28PM EDT | 10.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 60 | 139 | 168.75% |
| BILI240920P00011000 | 2024-09-04 9:58AM EDT | 11.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1,763 | 103.91% |
| BILI240920P00011500 | 2024-09-03 2:28PM EDT | 11.50 | 0.14 | 0.01 | 0.50 | 0.00 | - | 13 | 1,319 | 137.50% |
| BILI240920P00012000 | 2024-09-05 11:57AM EDT | 12.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | 8 | 4,738 | 121.88% |
| BILI240920P00012500 | 2024-09-05 2:36PM EDT | 12.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 2 | 93 | 68.36% |
| BILI240920P00013000 | 2024-09-06 10:21AM EDT | 13.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 1 | 6,029 | 64.06% |
| BILI240920P00013500 | 2024-09-06 9:56AM EDT | 13.50 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 5 | 85 | 61.72% |
| BILI240920P00014000 | 2024-09-06 1:10PM EDT | 14.00 | 0.27 | 0.23 | 0.25 | +0.06 | +28.57% | 29 | 7,254 | 59.57% |
| BILI240920P00014500 | 2024-09-06 10:50AM EDT | 14.50 | 0.47 | 0.38 | 0.41 | +0.16 | +51.61% | 12 | 573 | 59.18% |
| BILI240920P00015000 | 2024-09-06 11:04AM EDT | 15.00 | 0.64 | 0.59 | 0.64 | +0.12 | +23.08% | 53 | 4,576 | 59.38% |
| BILI240920P00015500 | 2024-09-06 1:45PM EDT | 15.50 | 0.90 | 0.85 | 1.04 | +0.19 | +26.76% | 120 | 927 | 64.26% |
| BILI240920P00016000 | 2024-09-05 10:13AM EDT | 16.00 | 0.98 | 1.20 | 1.25 | 0.00 | - | 598 | 2,048 | 59.77% |
| BILI240920P00016500 | 2024-08-28 10:21AM EDT | 16.50 | 2.71 | 1.58 | 2.64 | 0.00 | - | - | 10 | 109.96% |
| BILI240920P00017000 | 2024-09-04 9:50AM EDT | 17.00 | 1.98 | 1.61 | 2.27 | 0.00 | - | 1 | 2,438 | 89.45% |
| BILI240920P00017500 | 2024-09-05 3:54PM EDT | 17.50 | 2.27 | 1.33 | 2.66 | 0.00 | - | 200 | 208 | 87.89% |
| BILI240920P00018000 | 2024-08-19 11:51AM EDT | 18.00 | 3.90 | 2.69 | 3.60 | 0.00 | - | 2 | 984 | 95.70% |
| BILI240920P00019000 | 2024-08-28 10:21AM EDT | 19.00 | 5.11 | 3.85 | 4.00 | 0.00 | - | 10 | 260 | 72.27% |
| BILI240920P00019500 | 2024-08-30 1:13PM EDT | 19.50 | 5.25 | 2.88 | 5.90 | 0.00 | - | 6 | 6 | 60.94% |
| BILI240920P00020000 | 2024-08-20 11:03AM EDT | 20.00 | 6.10 | 3.40 | 5.55 | 0.00 | - | 198 | 1,076 | 179.49% |
| BILI240920P00021000 | 2024-09-03 2:43PM EDT | 21.00 | 6.35 | 4.85 | 7.80 | 0.00 | - | 34,701 | 37,057 | 169.14% |
| BILI240920P00025000 | 2024-05-15 12:09PM EDT | 25.00 | 9.95 | 10.20 | 10.60 | 0.00 | - | - | 8 | 231.64% |
