Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.272,52 +1.953,63 (+3,73%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-08-27 2:34PM EDT | 2.50 | 12.00 | 12.10 | 13.45 | 0.00 | - | 1 | 18 | 257.03% |
| BILI250117C00005000 | 2024-08-21 9:50AM EDT | 5.00 | 8.90 | 9.75 | 11.45 | 0.00 | - | 1 | 160 | 190.63% |
| BILI250117C00006000 | 2024-06-18 10:40AM EDT | 6.00 | 10.25 | 9.70 | 10.00 | 0.00 | - | 2 | 2 | 181.64% |
| BILI250117C00007500 | 2024-09-09 12:59PM EDT | 7.50 | 7.70 | 5.55 | 8.60 | 0.00 | - | 5 | 317 | 159.77% |
| BILI250117C00009000 | 2024-09-10 2:35PM EDT | 9.00 | 6.42 | 5.80 | 7.25 | 0.00 | - | 10 | 235 | 98.24% |
| BILI250117C00010000 | 2024-09-13 2:03PM EDT | 10.00 | 5.25 | 4.25 | 6.40 | -0.45 | -7.89% | 4 | 17,225 | 72.75% |
| BILI250117C00011000 | 2024-09-11 9:30AM EDT | 11.00 | 5.00 | 4.45 | 4.55 | 0.00 | - | 1 | 7,025 | 68.26% |
| BILI250117C00012500 | 2024-09-11 2:30PM EDT | 12.50 | 4.15 | 3.35 | 3.45 | 0.00 | - | 69 | 6,145 | 63.77% |
| BILI250117C00014000 | 2024-09-13 3:43PM EDT | 14.00 | 2.53 | 2.49 | 2.53 | -0.35 | -12.15% | 19 | 2,375 | 61.57% |
| BILI250117C00015000 | 2024-09-13 3:40PM EDT | 15.00 | 2.06 | 2.01 | 2.05 | -0.31 | -13.08% | 124 | 3,432 | 60.79% |
| BILI250117C00016000 | 2024-09-13 2:20PM EDT | 16.00 | 1.61 | 1.60 | 1.66 | -0.33 | -17.01% | 151 | 5,550 | 60.25% |
| BILI250117C00017500 | 2024-09-13 2:54PM EDT | 17.50 | 1.16 | 1.14 | 1.21 | -0.29 | -20.00% | 125 | 7,835 | 60.21% |
| BILI250117C00019000 | 2024-09-13 11:15AM EDT | 19.00 | 0.90 | 0.82 | 0.89 | -0.17 | -15.89% | 103 | 932 | 60.69% |
| BILI250117C00020000 | 2024-09-13 3:56PM EDT | 20.00 | 0.73 | 0.71 | 0.74 | -0.12 | -14.12% | 34 | 3,645 | 62.21% |
| BILI250117C00021000 | 2024-09-12 12:06PM EDT | 21.00 | 0.71 | 0.57 | 0.67 | 0.00 | - | 7 | 1,330 | 63.67% |
| BILI250117C00022500 | 2024-09-13 10:54AM EDT | 22.50 | 0.48 | 0.44 | 0.54 | -0.08 | -14.29% | 2 | 3,323 | 65.38% |
| BILI250117C00024000 | 2024-08-26 1:08PM EDT | 24.00 | 0.47 | 0.34 | 0.45 | 0.00 | - | 10 | 777 | 67.09% |
| BILI250117C00025000 | 2024-09-13 9:39AM EDT | 25.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 23,777 | 68.56% |
| BILI250117C00027000 | 2024-09-11 9:51AM EDT | 27.00 | 0.38 | 0.23 | 0.31 | 0.00 | - | 1 | 23,441 | 70.51% |
| BILI250117C00030000 | 2024-09-12 1:28PM EDT | 30.00 | 0.23 | 0.17 | 0.23 | 0.00 | - | 15 | 76,079 | 74.02% |
| BILI250117C00032000 | 2024-09-10 10:23AM EDT | 32.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1 | 32,968 | 76.37% |
| BILI250117C00035000 | 2024-09-13 12:02PM EDT | 35.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 3 | 3,029 | 78.91% |
| BILI250117C00037000 | 2024-09-04 9:45AM EDT | 37.00 | 0.16 | 0.06 | 0.14 | 0.00 | - | 64 | 1,716 | 79.30% |
| BILI250117C00040000 | 2024-09-11 11:58AM EDT | 40.00 | 0.11 | 0.08 | 0.59 | 0.00 | - | 10 | 2,924 | 105.27% |
| BILI250117C00042000 | 2024-09-11 9:37AM EDT | 42.00 | 0.19 | 0.01 | 0.40 | 0.00 | - | 1 | 6,003 | 98.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28,583 | 50.00% |
| BILI250117P00005000 | 2024-08-14 2:46PM EDT | 5.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 4 | 25,237 | 128.13% |
| BILI250117P00006000 | 2024-08-14 12:39PM EDT | 6.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 2 | 1 | 110.55% |
| BILI250117P00007500 | 2024-09-11 11:59AM EDT | 7.50 | 0.11 | 0.03 | 0.24 | 0.00 | - | 16 | 5,506 | 76.95% |
| BILI250117P00009000 | 2024-09-13 3:07PM EDT | 9.00 | 0.19 | 0.16 | 0.19 | -0.02 | -9.52% | 3 | 5,422 | 63.18% |
| BILI250117P00010000 | 2024-09-13 2:31PM EDT | 10.00 | 0.29 | 0.27 | 0.32 | +0.02 | +7.41% | 12 | 4,446 | 60.94% |
| BILI250117P00011000 | 2024-09-13 3:29PM EDT | 11.00 | 0.46 | 0.44 | 0.47 | +0.06 | +15.00% | 28 | 3,848 | 58.11% |
| BILI250117P00012500 | 2024-09-13 2:31PM EDT | 12.50 | 0.86 | 0.82 | 0.86 | +0.10 | +13.16% | 32 | 10,448 | 55.52% |
| BILI250117P00014000 | 2024-09-13 3:07PM EDT | 14.00 | 1.44 | 1.41 | 1.45 | +0.15 | +11.63% | 6 | 9,441 | 53.96% |
| BILI250117P00015000 | 2024-09-13 10:39AM EDT | 15.00 | 2.00 | 1.91 | 1.96 | +0.22 | +12.36% | 2 | 2,267 | 53.13% |
| BILI250117P00016000 | 2024-09-12 12:37PM EDT | 16.00 | 2.37 | 2.50 | 2.56 | 0.00 | - | 200 | 705 | 52.49% |
| BILI250117P00017500 | 2024-09-11 1:06PM EDT | 17.50 | 3.15 | 3.50 | 3.65 | 0.00 | - | 300 | 4,417 | 52.00% |
| BILI250117P00019000 | 2024-09-11 10:21AM EDT | 19.00 | 4.30 | 4.70 | 4.85 | 0.00 | - | 500 | 606 | 52.15% |
| BILI250117P00020000 | 2024-09-11 11:31AM EDT | 20.00 | 5.00 | 5.55 | 5.70 | 0.00 | - | 10 | 513 | 52.10% |
| BILI250117P00021000 | 2024-09-13 3:29PM EDT | 21.00 | 6.52 | 6.45 | 6.55 | +0.42 | +6.89% | 28 | 66,136 | 51.56% |
| BILI250117P00022500 | 2024-08-30 10:38AM EDT | 22.50 | 8.35 | 7.80 | 7.95 | 0.00 | - | 2 | 204 | 51.17% |
| BILI250117P00025000 | 2024-09-11 9:57AM EDT | 25.00 | 9.50 | 9.20 | 12.00 | 0.00 | - | 20 | 283 | 72.56% |
| BILI250117P00027000 | 2024-06-21 3:33PM EDT | 27.00 | 9.90 | 12.10 | 13.35 | 0.00 | - | 2 | 32 | 85.25% |
| BILI250117P00030000 | 2024-08-27 9:30AM EDT | 30.00 | 15.58 | 14.90 | 16.35 | 0.00 | - | 52 | 55 | 89.65% |
| BILI250117P00032000 | 2024-06-21 11:56AM EDT | 32.00 | 14.40 | 17.00 | 17.15 | 0.00 | - | 3 | 6 | 0.00% |
| BILI250117P00035000 | 2024-09-04 9:46AM EDT | 35.00 | 19.80 | 19.50 | 20.90 | 0.00 | - | 1 | 0 | 63.67% |
| BILI250117P00037000 | 2024-06-21 3:27PM EDT | 37.00 | 19.10 | 21.80 | 22.05 | 0.00 | - | 1 | 7 | 0.00% |
| BILI250117P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 24.35 | 24.95 | 25.70 | 0.00 | - | 4 | 0 | 91.02% |
| BILI250117P00042000 | 2024-05-20 12:14PM EDT | 42.00 | 26.10 | 25.35 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
