Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.529,60 +135,82 (+0,33%) Gold
2.609,70 -1,00 (-0,04%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
51.763,99 -2.043,08 (-3,80%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250620C00008000 | 2024-09-11 10:47AM EDT | 8.00 | 8.10 | 5.75 | 7.40 | 0.00 | - | 1 | 4 | 80.47% |
| BILI250620C00010000 | 2024-08-29 1:10PM EDT | 10.00 | 5.45 | 5.05 | 5.85 | 0.00 | - | 30 | 69 | 59.77% |
| BILI250620C00013000 | 2024-09-05 12:08PM EDT | 13.00 | 4.80 | 3.95 | 4.05 | 0.00 | - | 7 | 108 | 66.16% |
| BILI250620C00015000 | 2024-09-13 2:02PM EDT | 15.00 | 3.05 | 3.00 | 3.10 | 0.00 | - | 7 | 257 | 63.75% |
| BILI250620C00017000 | 2024-09-09 2:37PM EDT | 17.00 | 2.70 | 2.30 | 2.38 | 0.00 | - | 1 | 80 | 62.74% |
| BILI250620C00020000 | 2024-09-13 12:45PM EDT | 20.00 | 1.63 | 1.56 | 1.63 | 0.00 | - | 6 | 483 | 62.35% |
| BILI250620C00022000 | 2024-09-13 10:41AM EDT | 22.00 | 1.16 | 1.23 | 1.77 | -0.14 | -10.77% | 4 | 255 | 67.82% |
| BILI250620C00025000 | 2024-09-16 10:28AM EDT | 25.00 | 0.85 | 0.88 | 0.93 | -0.10 | -10.53% | 2 | 1,094 | 63.33% |
| BILI250620C00027000 | 2024-08-23 11:55AM EDT | 27.00 | 0.99 | 0.72 | 0.77 | 0.00 | - | 5 | 11 | 64.06% |
| BILI250620C00030000 | 2024-09-05 9:39AM EDT | 30.00 | 0.85 | 0.54 | 0.60 | 0.00 | - | 5 | 61 | 65.23% |
| BILI250620C00032000 | 2024-09-10 12:58PM EDT | 32.00 | 0.56 | 0.29 | 0.51 | 0.00 | - | 650 | 663 | 62.99% |
| BILI250620C00035000 | 2024-09-06 2:38PM EDT | 35.00 | 0.55 | 0.36 | 0.45 | 0.00 | - | 1 | 103 | 67.97% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250620P00003000 | 2024-08-02 11:36AM EDT | 3.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 120.90% |
| BILI250620P00005000 | 2024-08-19 1:15PM EDT | 5.00 | 0.19 | 0.02 | 0.26 | 0.00 | - | 133 | 134 | 78.32% |
| BILI250620P00008000 | 2024-09-04 9:42AM EDT | 8.00 | 0.43 | 0.36 | 0.55 | 0.00 | - | 2 | 177 | 65.63% |
| BILI250620P00010000 | 2024-09-09 11:02AM EDT | 10.00 | 0.85 | 0.76 | 0.85 | 0.00 | - | 30 | 1,684 | 58.50% |
| BILI250620P00013000 | 2024-09-12 12:35PM EDT | 13.00 | 1.74 | 1.85 | 1.95 | 0.00 | - | 9 | 224 | 55.23% |
| BILI250620P00015000 | 2024-09-05 9:59AM EDT | 15.00 | 2.76 | 2.87 | 2.99 | 0.00 | - | 1 | 33 | 53.42% |
| BILI250620P00017000 | 2024-09-11 1:40PM EDT | 17.00 | 3.75 | 4.15 | 4.25 | 0.00 | - | 91 | 137 | 52.25% |
| BILI250620P00020000 | 2024-09-13 3:53PM EDT | 20.00 | 6.25 | 6.35 | 6.50 | 0.00 | - | 2 | 9 | 50.34% |
| BILI250620P00035000 | 2024-07-12 2:24PM EDT | 35.00 | 18.70 | 20.05 | 23.30 | 0.00 | - | - | 6 | 93.80% |
