Deutsche Märkte öffnen in 3 Stunden 39 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,59+0,84 (+4,05%)
Börsenschluss: 04:00PM EDT
21,78 +0,19 (+0,88%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220715C000025002022-04-26 9:35AM EDT2.5018.1818.9519.300.00-21251.56%
BILI220715C000050002022-04-18 9:34AM EDT5.0018.5015.6516.200.00-130.00%
BILI220715C000075002022-04-27 1:02PM EDT7.5014.9513.9014.450.00-616143.75%
BILI220715C000100002022-05-10 11:08AM EDT10.008.6011.5512.050.00-11128.91%
BILI220715C000125002022-04-29 3:47PM EDT12.5012.509.409.750.00-44120.90%
BILI220715C000150002022-05-12 9:40AM EDT15.004.707.307.700.00-338112.21%
BILI220715C000175002022-05-18 10:36AM EDT17.505.505.605.850.00-60334107.72%
BILI220715C000200002022-05-19 12:32PM EDT20.004.874.104.40+0.87+21.75%452,817104.40%
BILI220715C000225002022-05-19 11:46AM EDT22.503.672.823.20+0.32+9.55%401,87999.80%
BILI220715C000250002022-05-19 3:46PM EDT25.002.232.092.33+0.18+8.78%1247,204100.64%
BILI220715C000300002022-05-19 2:41PM EDT30.001.421.101.28+0.25+21.37%522,484102.20%
BILI220715C000350002022-05-19 1:46PM EDT35.000.820.610.77+0.06+7.89%108,471105.57%
BILI220715C000400002022-05-18 10:48AM EDT40.000.550.450.51+0.02+3.77%108,598112.21%
BILI220715C000450002022-05-12 3:22PM EDT45.000.390.300.430.00-733,224118.95%
BILI220715C000500002022-05-19 11:03AM EDT50.000.300.230.29-0.05-14.29%1175,503122.46%
BILI220715C000550002022-05-19 3:20PM EDT55.000.200.170.23-0.05-20.00%257,554126.37%
BILI220715C000600002022-05-18 9:30AM EDT60.000.180.080.230.00-52,986129.69%
BILI220715C000650002022-05-17 1:10PM EDT65.000.160.080.300.00-338,468141.99%
BILI220715C000700002022-05-04 10:51AM EDT70.000.150.080.230.00-2131,058144.53%
BILI220715C000750002022-05-02 9:30AM EDT75.000.270.030.240.00-175,092148.05%
BILI220715C000800002022-05-19 10:00AM EDT80.000.100.050.14+0.04+66.67%1023,263146.48%
BILI220715C000850002022-04-25 10:24AM EDT85.000.170.040.190.00-3151155.86%
BILI220715C000900002022-04-27 9:39AM EDT90.000.180.030.180.00-5307158.98%
BILI220715C000950002022-05-13 3:35PM EDT95.000.090.030.160.00-11237161.33%
BILI220715C001000002022-05-10 10:11AM EDT100.000.130.010.130.00-6294159.77%
BILI220715C001050002022-05-19 11:49AM EDT105.000.070.020.09-0.02-22.22%4073159.38%
BILI220715C001100002022-05-02 9:30AM EDT110.000.100.010.160.00-2026171.48%
BILI220715C001150002022-05-19 11:50AM EDT115.000.060.010.08-0.03-33.33%4096162.50%
BILI220715C001200002022-05-02 9:30AM EDT120.000.090.010.090.00-251,690167.97%
BILI220715C001250002022-05-05 3:59PM EDT125.000.070.000.080.00-1601,442167.19%
BILI220715C001300002022-02-09 12:34PM EDT130.001.740.091.670.00-11264.75%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220715P000050002022-05-19 11:51AM EDT5.000.060.020.06-0.02-25.00%4622173.44%
BILI220715P000075002022-04-27 11:11AM EDT7.500.200.080.220.00-243159.77%
BILI220715P000100002022-05-18 12:23PM EDT10.000.290.210.410.00-1143141.60%
BILI220715P000125002022-05-19 1:09PM EDT12.500.450.420.53-0.13-22.41%9659120.12%
BILI220715P000150002022-05-19 10:55AM EDT15.000.940.840.97-0.13-12.15%22,722111.91%
BILI220715P000175002022-05-19 3:08PM EDT17.501.501.531.70-0.45-23.08%11125,972106.98%
BILI220715P000200002022-05-19 2:04PM EDT20.002.522.562.76-0.58-18.71%1912,358104.40%
BILI220715P000225002022-05-19 11:34AM EDT22.503.953.904.05-0.60-13.19%264,919101.47%
BILI220715P000250002022-05-19 3:25PM EDT25.006.065.505.75-0.22-3.50%7528,184100.78%
BILI220715P000300002022-05-17 1:12PM EDT30.0010.169.509.700.00-110,470102.25%
BILI220715P000350002022-05-19 9:30AM EDT35.0014.0314.0014.30-1.52-9.77%36,153107.81%
BILI220715P000400002022-05-09 9:59AM EDT40.0021.0218.6519.100.00-52,881111.43%
BILI220715P000450002022-05-13 10:29AM EDT45.0023.5523.5023.95-1.35-5.42%10358115.43%
BILI220715P000500002022-05-13 11:46AM EDT50.0030.0828.5028.800.00-1548120.70%
BILI220715P000550002022-05-04 3:48PM EDT55.0033.4033.4533.70+2.05+6.54%5331122.46%
BILI220715P000600002022-05-09 10:12AM EDT60.0040.9038.3538.900.00-2166136.91%
BILI220715P000650002022-05-02 3:39PM EDT65.0045.4743.3043.700.00-1593126.95%
BILI220715P000700002022-05-10 11:20AM EDT70.0051.7548.2548.800.00-10174138.28%
BILI220715P000750002022-05-12 11:35AM EDT75.0054.7653.3053.750.00-1171144.73%
BILI220715P000800002022-05-11 12:55PM EDT80.0060.7958.3058.700.00-2103145.70%
BILI220715P000850002022-05-09 11:10AM EDT85.0066.1863.2063.900.00-24160.16%
BILI220715P000900002022-05-12 12:31PM EDT90.0071.2068.2068.750.00-131150.00%
BILI220715P000950002022-03-23 1:38PM EDT95.0062.6472.9575.100.00-22216.80%
BILI220715P001000002022-03-29 11:22AM EDT100.0069.7778.6078.800.00--6194.53%
BILI220715P001050002021-11-22 11:27AM EDT105.0039.9057.9558.700.00-10150.00%
BILI220715P001100002022-02-28 12:45PM EDT110.0077.6780.6083.100.00--10.00%
BILI220715P001150002021-11-24 4:34PM EDT115.0046.3568.5569.550.00--10.00%
BILI220715P001200002021-12-01 12:37PM EDT120.0057.1072.3574.050.00-230.00%
BILI220715P001250002021-11-22 4:08PM EDT125.0058.0177.6079.150.00--80.00%