Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,73-0,77 (-4,97%)
Börsenschluss: 04:00PM EDT
14,76 +0,03 (+0,20%)
Nachbörse: 07:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240614C000095002024-06-12 1:23PM EDT9.505.055.155.300.00--109515.63%
BILI240614C000105002024-06-03 1:19PM EDT10.504.104.154.350.00-312312331.25%
BILI240614C000110002024-06-07 3:40PM EDT11.003.762.633.85+0.76+25.33%129420.31%
BILI240614C000120002024-06-13 10:03AM EDT12.003.902.582.910.00-1116206.25%
BILI240614C000125002024-06-12 9:36AM EDT12.501.781.092.850.00-16521.09%
BILI240614C000130002024-06-14 10:39AM EDT13.002.031.212.21-0.52-20.39%658396.09%
BILI240614C000135002024-06-14 2:41PM EDT13.501.181.182.14-0.89-43.00%56109311.72%
BILI240614C000140002024-06-14 3:44PM EDT14.000.710.671.85-0.62-46.62%23600282.03%
BILI240614C000145002024-06-14 3:56PM EDT14.500.270.100.46-0.81-75.00%277853108.98%
BILI240614C000150002024-06-14 3:30PM EDT15.000.010.000.09-0.45-97.83%37772163.28%
BILI240614C000155002024-06-14 3:35PM EDT15.500.010.000.01-0.33-97.06%2851,68053.13%
BILI240614C000160002024-06-14 10:04AM EDT16.000.030.000.01-0.10-76.92%361,35278.13%
BILI240614C000165002024-06-14 9:41AM EDT16.500.010.000.01-0.06-85.71%301,711100.00%
BILI240614C000170002024-06-13 3:56PM EDT17.000.020.000.280.00-759970248.44%
BILI240614C000175002024-06-13 9:50AM EDT17.500.100.000.090.00-32112210.94%
BILI240614C000180002024-06-13 2:02PM EDT18.000.010.000.010.00-60687162.50%
BILI240614C000185002024-06-12 12:26PM EDT18.500.010.000.660.00-2056443.75%
BILI240614C000190002024-06-10 1:26PM EDT19.000.010.000.900.00-314530.47%
BILI240614C000195002024-06-10 11:10AM EDT19.500.010.000.500.00-3203462.50%
BILI240614C000200002024-06-13 9:31AM EDT20.000.010.000.500.00-12317490.63%
BILI240614C000205002024-06-10 9:33AM EDT20.500.010.000.500.00-111516.41%
BILI240614C000210002024-06-03 3:09PM EDT21.000.040.000.500.00-22542.19%
BILI240614C000220002024-06-06 10:34AM EDT22.000.020.000.010.00--40300.00%
BILI240614C000225002024-05-22 10:54AM EDT22.500.380.000.500.00-15610.94%
BILI240614C000250002024-06-05 11:55AM EDT25.000.010.000.320.00-2027643.75%
BILI240614C000265002024-06-04 9:39AM EDT26.500.010.000.700.00-1414833.59%
BILI240614C000270002024-06-04 9:54AM EDT27.000.010.000.700.00-1212851.56%
BILI240614C000280002024-06-04 2:56PM EDT28.000.010.000.700.00-1515885.94%
BILI240614C000285002024-06-04 2:54PM EDT28.500.010.000.700.00-1313902.34%
BILI240614C000300002024-05-22 1:45PM EDT30.000.090.000.150.00--235700.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240614P000090002024-05-31 11:28AM EDT9.000.010.000.250.00-5217646.88%
BILI240614P000095002024-06-03 10:43AM EDT9.500.010.000.500.00-2836706.25%
BILI240614P000100002024-06-04 12:24PM EDT10.000.010.000.500.00-1026642.19%
BILI240614P000105002024-06-06 11:58AM EDT10.500.010.000.500.00-535579.69%
BILI240614P000110002024-06-04 9:52AM EDT11.000.030.000.250.00-193425.00%
BILI240614P000115002024-06-12 9:52AM EDT11.500.010.001.200.00-553650.78%
BILI240614P000120002024-06-13 11:18AM EDT12.000.010.000.010.00-14246175.00%
BILI240614P000125002024-06-13 9:30AM EDT12.500.030.000.750.00-4383411.72%
BILI240614P000130002024-06-14 2:49PM EDT13.000.010.000.140.00-5551190.63%
BILI240614P000135002024-06-14 1:54PM EDT13.500.010.000.190.00-14724162.50%
BILI240614P000140002024-06-14 11:55AM EDT14.000.010.000.020.00-1364259.38%
BILI240614P000145002024-06-14 3:45PM EDT14.500.020.000.07-0.01-33.33%42431452.34%
BILI240614P000150002024-06-14 3:57PM EDT15.000.280.140.49+0.19+211.11%454284108.59%
BILI240614P000155002024-06-14 3:52PM EDT15.500.760.750.85+0.50+192.31%47242376.56%
BILI240614P000160002024-06-14 3:17PM EDT16.001.260.862.51+0.70+125.00%45104285.16%
BILI240614P000165002024-06-14 2:51PM EDT16.501.701.003.05+0.60+54.55%227266.41%
BILI240614P000170002024-06-13 10:21AM EDT17.001.501.003.550.00-2022125.00%
BILI240614P000175002024-05-23 1:26PM EDT17.503.801.504.050.00-32143.75%