Deutsche Märkte öffnen in 1 Stunde 29 Minute

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
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221216C000225002022-01-05 1:53PM EDT22.5019.0516.7520.00-45.70-70.58%-52382.52%
BILI221216C000250002021-11-10 7:46AM EDT25.0097.2033.0038.500.00-240.00%
BILI221216C000300002021-11-01 10:45AM EDT30.0051.0034.5536.150.00-150.00%
BILI221216C000350002021-10-25 2:31PM EDT35.0048.4636.2538.450.00-5140.00%
BILI221216C000400002022-01-04 2:04PM EDT40.0010.949.1010.400.00-150213.79%
BILI221216C000450002022-01-05 3:23PM EDT45.008.007.008.55-4.79-37.45%513191.04%
BILI221216C000500002022-01-05 11:16AM EDT50.007.445.757.35-0.06-0.80%2146180.08%
BILI221216C000550002022-01-05 11:42AM EDT55.005.804.656.30-0.20-3.33%282170.61%
BILI221216C000600002022-01-05 3:45PM EDT60.004.403.605.10-0.60-12.00%6867159.38%
BILI221216C000650002021-12-28 11:30AM EDT65.005.703.154.700.00-39151158.11%
BILI221216C000700002022-01-05 10:39AM EDT70.003.352.644.00-2.15-39.09%1469153.10%
BILI221216C000750002021-12-28 11:39AM EDT75.003.952.163.100.00-69854145.56%
BILI221216C000800002022-01-04 3:58PM EDT80.002.301.882.540.00-24398141.80%
BILI221216C000850002021-12-17 3:15PM EDT85.004.051.343.500.00-10309149.44%
BILI221216C000900002022-01-05 11:04AM EDT90.001.801.201.95+0.05+2.86%1558135.69%
BILI221216C000950002021-12-31 2:24PM EDT95.002.821.121.760.00-1156135.74%
BILI221216C001000002022-01-05 10:54AM EDT100.001.400.872.380.00-1409142.82%
BILI221216C001050002021-12-17 2:27PM EDT105.002.250.721.500.00-7135133.01%
BILI221216C001100002021-12-29 10:38AM EDT110.001.300.521.410.00-170131.49%
BILI221216C001150002022-01-04 10:53AM EDT115.000.900.451.180.00-150129.30%
BILI221216C001200002021-12-22 1:17PM EDT120.001.300.501.190.00-2207132.42%
BILI221216C001250002022-01-05 11:33AM EDT125.000.800.261.11-0.50-38.46%30103129.20%
BILI221216C001300002022-01-03 10:36AM EDT130.000.950.171.030.00-1027128.03%
BILI221216C001350002021-12-23 11:48AM EDT135.001.000.080.950.00-130165126.42%
BILI221216C001400002021-11-18 1:03PM EDT140.004.230.701.350.00-1430145.70%
BILI221216C001450002021-12-21 10:30AM EDT145.000.720.130.930.00-1111130.47%
BILI221216C001500002022-01-05 2:26PM EDT150.000.500.240.85-0.01-1.96%1332132.72%
BILI221216C001550002021-11-18 3:54PM EDT155.003.300.451.270.00-333145.80%
BILI221216C001600002021-12-02 2:46PM EDT160.001.700.431.120.00-1112144.53%
BILI221216C001650002021-12-21 11:58AM EDT165.000.700.131.560.00-159148.34%
BILI221216C001700002021-12-15 10:36AM EDT170.000.910.120.600.00-610129.79%
BILI221216C001750002021-12-02 2:00PM EDT175.001.500.201.120.00-15144.63%
BILI221216C001800002021-12-30 11:03AM EDT180.000.630.250.590.00-466135.55%
BILI221216C001850002021-10-22 11:38AM EDT185.002.900.000.000.00-4050.00%
BILI221216C001900002021-12-30 11:02AM EDT190.000.570.031.000.00-634142.48%
BILI221216C001950002021-12-21 11:19AM EDT195.000.560.121.020.00-550146.09%
BILI221216C002000002021-12-07 4:32PM EDT200.001.000.121.000.00-876146.83%
BILI221216C002100002021-12-13 1:11PM EDT210.000.730.110.000.00-142110.55%
BILI221216C002200002021-11-10 7:46AM EDT220.000.800.151.360.00-3666158.89%
BILI221216C002300002021-12-14 1:20PM EDT230.000.500.010.980.00-36142150.20%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221216P000225002022-01-05 4:00PM EDT22.502.692.393.30+0.30+12.55%886042.41%
BILI221216P000250002022-01-04 12:49PM EDT25.003.343.005.150.00-617344.97%
BILI221216P000300002022-01-05 12:11PM EDT30.005.405.156.30+0.30+5.88%15620.00%
BILI221216P000350002022-01-04 2:57PM EDT35.007.497.408.400.00-21190.00%
BILI221216P000400002022-01-05 4:05PM EDT40.0011.0010.6011.35+0.78+7.63%14980.00%
BILI221216P000450002022-01-05 10:30AM EDT45.0013.0013.4015.10+1.00+8.33%51020.00%
BILI221216P000500002022-01-05 2:11PM EDT50.0017.3017.0518.85+3.55+25.82%11,7740.00%
BILI221216P000550002021-12-31 10:49AM EDT55.0017.1521.0022.700.00-12270.00%
BILI221216P000600002022-01-05 12:12PM EDT60.0024.9025.2026.45+1.90+8.26%13610.00%
BILI221216P000650002021-12-30 12:40PM EDT65.0023.9429.5530.550.00-22410.00%
BILI221216P000700002022-01-03 10:51AM EDT70.0029.9534.0535.200.00-13600.00%
BILI221216P000750002021-12-03 11:26AM EDT75.0029.1030.6533.400.00-12960.00%
BILI221216P000800002021-12-28 11:00AM EDT80.0037.8241.5544.450.00-31580.00%
BILI221216P000850002021-11-30 2:01PM EDT85.0030.5939.4542.300.00-32400.00%
BILI221216P000900002021-11-26 11:41AM EDT90.0032.9045.7546.350.00-11480.00%
BILI221216P000950002022-01-05 12:44PM EDT95.0056.6256.1058.45+5.53+10.82%1300.00%
BILI221216P001000002021-12-30 12:10PM EDT100.0055.7760.6063.800.00-11500.00%
BILI221216P001050002021-12-06 10:56AM EDT105.0053.3564.3066.850.00-1130.00%
BILI221216P001100002021-11-10 7:47AM EDT110.0046.2552.5056.000.00-20180.00%
BILI221216P001150002021-11-10 7:47AM EDT115.0046.0057.0060.500.00-1140.00%
BILI221216P001200002021-12-06 10:49AM EDT120.0067.7079.0081.050.00-2210.00%
BILI221216P001250002021-11-18 10:36AM EDT125.0062.0074.1077.800.00-220.00%
BILI221216P001300002021-11-10 1:31PM EDT130.0054.6570.0074.500.00-2240.00%
BILI221216P001350002021-12-01 12:40PM EDT135.0073.2086.8089.750.00-110.00%
BILI221216P001400002021-11-10 7:47AM EDT140.0043.8581.0084.000.00-15140.00%
BILI221216P001450002022-01-05 3:18PM EDT145.00106.30105.00109.05+58.75+123.55%180.00%
BILI221216P001500002021-12-27 12:02PM EDT150.00104.26110.00114.050.00-1130.00%
BILI221216P001550002021-12-23 11:19AM EDT155.00109.50115.00119.050.00-120.00%
BILI221216P001600002021-11-10 7:47AM EDT160.0064.8599.00104.000.00--30.00%
BILI221216P001700002021-11-10 7:47AM EDT170.0092.75110.00113.500.00-22120.00%
BILI221216P001750002021-11-18 10:42AM EDT175.00107.00123.70126.450.00-100.00%
BILI221216P001850002021-11-10 7:47AM EDT185.0096.93124.00128.500.00-110.00%
BILI221216P001900002021-11-10 7:47AM EDT190.0083.50130.00133.500.00--20.00%
BILI221216P002000002021-11-10 7:47AM EDT200.00108.99138.50143.500.00-520.00%
BILI221216P002100002021-11-10 7:47AM EDT210.00109.50150.00153.500.00-220.00%
BILI221216P002300002021-11-10 7:47AM EDT230.00113.60170.00173.500.00-230.00%