Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,32+0,07 (+0,46%)
Börsenschluss: 04:00PM EDT
15,34 +0,02 (+0,13%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221216C000025002022-08-02 12:51PM EDT2.5021.8221.8022.000.00--10.00%
BILI221216C000050002022-08-02 12:51PM EDT5.0019.5519.2519.500.00--10.00%
BILI221216C000075002022-09-09 3:43PM EDT7.5012.007.858.100.00-11105.08%
BILI221216C000100002022-09-27 12:29PM EDT10.006.735.705.850.00-13494.43%
BILI221216C000125002022-09-23 3:00PM EDT12.504.503.854.000.00-31388.67%
BILI221216C000150002022-09-30 1:55PM EDT15.002.542.502.56+0.05+2.01%139285.74%
BILI221216C000175002022-09-29 10:54AM EDT17.501.551.561.620.00-945884.86%
BILI221216C000200002022-09-29 10:34AM EDT20.000.960.971.040.00-211,36585.45%
BILI221216C000225002022-09-29 3:28PM EDT22.500.660.640.730.00-301,66988.38%
BILI221216C000250002022-09-29 3:27PM EDT25.000.470.430.51-0.01-2.08%44,79890.43%
BILI221216C000300002022-09-30 3:57PM EDT30.000.270.250.320.00-417,13798.24%
BILI221216C000350002022-09-30 3:59PM EDT35.000.170.170.20-0.08-32.00%5323,756104.10%
BILI221216C000400002022-09-30 11:04AM EDT40.000.060.080.15-0.14-70.00%114,667107.03%
BILI221216C000450002022-09-30 11:05AM EDT45.000.090.060.13-0.12-57.14%16,540113.67%
BILI221216C000500002022-09-30 11:05AM EDT50.000.030.030.09-0.07-70.00%118,049114.45%
BILI221216C000550002022-09-30 1:55PM EDT55.000.050.020.08-0.07-58.33%421,533118.75%
BILI221216C000600002022-09-30 11:08AM EDT60.000.060.010.09+0.01+20.00%12,526125.39%
BILI221216C000650002022-09-27 1:15PM EDT65.000.310.020.27+0.14+82.35%1740151.56%
BILI221216C000700002022-09-30 11:14AM EDT70.000.030.010.11-0.14-82.35%19,079139.84%
BILI221216C000750002022-09-30 12:18PM EDT75.000.280.010.24+0.19+211.11%11,792159.38%
BILI221216C000800002022-09-30 12:19PM EDT80.000.010.010.10-0.07-87.50%16,230147.66%
BILI221216C000850002022-09-30 12:32PM EDT85.000.010.010.10-0.07-87.50%1828151.95%
BILI221216C000900002022-09-30 12:33PM EDT90.000.020.000.06-0.06-75.00%1556145.31%
BILI221216C000950002022-09-30 1:20PM EDT95.000.010.070.06-0.07-87.50%1172162.89%
BILI221216C001000002022-09-28 12:43PM EDT100.000.020.000.070.00-1537155.47%
BILI221216C001050002022-09-30 1:31PM EDT105.000.010.010.06-0.20-95.24%1284158.59%
BILI221216C001100002022-07-20 12:40PM EDT110.000.010.010.130.00-177174.61%
BILI221216C001150002022-09-23 12:39PM EDT115.000.050.000.060.00-1316161.72%
BILI221216C001200002022-07-29 1:33PM EDT120.000.060.040.300.00-20292202.15%
BILI221216C001250002022-08-04 3:09PM EDT125.000.060.020.150.00-20220187.50%
BILI221216C001300002022-09-15 1:03PM EDT130.000.030.000.190.00-7104192.97%
BILI221216C001350002022-04-19 9:30AM EDT135.000.300.000.000.00-2617350.00%
BILI221216C001400002022-08-12 9:30AM EDT140.000.010.010.060.00-1430177.34%
BILI221216C001450002022-03-18 3:06PM EDT145.000.400.260.720.00-1110253.32%
BILI221216C001500002022-08-30 11:52AM EDT150.000.040.000.040.00-4310171.88%
BILI221216C001550002021-11-18 3:54PM EDT155.003.300.451.270.00-333286.33%
BILI221216C001600002022-07-06 9:30AM EDT160.000.100.000.050.00-1114179.69%
BILI221216C001650002022-05-17 11:34AM EDT165.000.120.000.390.00-259228.91%
BILI221216C001700002022-08-29 2:35PM EDT170.000.010.000.030.00-1277175.00%
BILI221216C001750002021-12-02 2:00PM EDT175.001.500.201.120.00-15281.74%
BILI221216C001800002022-06-23 9:30AM EDT180.000.110.000.080.00-2550195.31%
BILI221216C001850002021-10-22 11:38AM EDT185.002.900.000.000.00-4050.00%
BILI221216C001900002022-06-23 9:30AM EDT190.000.070.000.210.00-2035221.09%
BILI221216C001950002022-05-26 3:19PM EDT195.000.050.000.260.00-250228.52%
BILI221216C002000002022-08-22 12:37PM EDT200.000.030.000.050.00-162193.75%
BILI221216C002100002022-09-23 2:15PM EDT210.000.020.000.150.00-342219.14%
BILI221216C002200002022-06-08 12:10PM EDT220.000.090.000.170.00-25351225.00%
BILI221216C002300002022-08-25 2:37PM EDT230.000.030.000.100.00-11,559215.63%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI221216P000025002022-09-16 11:15AM EDT2.500.020.000.060.00-280185.94%
BILI221216P000050002022-09-20 12:17PM EDT5.000.080.010.080.00-113124.22%
BILI221216P000075002022-09-30 12:03PM EDT7.500.190.130.19+0.04+26.67%2290105.86%
BILI221216P000100002022-09-29 10:31AM EDT10.000.490.400.460.00-259092.58%
BILI221216P000125002022-09-29 2:57PM EDT12.501.171.041.100.00-1,0061,66587.11%
BILI221216P000150002022-09-30 2:15PM EDT15.002.122.132.20-0.21-9.01%12,71584.08%
BILI221216P000175002022-09-29 3:59PM EDT17.503.783.603.750.00-211,83581.45%
BILI221216P000200002022-09-29 3:28PM EDT20.005.805.555.650.00-1002,47582.03%
BILI221216P000225002022-09-29 3:54PM EDT22.507.857.707.850.00-1021,90184.08%
BILI221216P000250002022-09-30 3:59PM EDT25.0010.0810.0010.15-0.27-2.61%12,13086.13%
BILI221216P000300002022-09-27 12:25PM EDT30.0014.0014.7015.050.00-14,56190.43%
BILI221216P000350002022-09-29 3:00PM EDT35.0020.1019.7019.850.00-215,82092.58%
BILI221216P000400002022-09-23 12:17PM EDT40.0023.9024.6024.850.00-44,92693.36%
BILI221216P000450002022-09-27 1:02PM EDT45.0028.9029.5529.800.00-161117.97%
BILI221216P000500002022-09-15 12:54PM EDT50.0031.5534.6034.800.00-4329100.78%
BILI221216P000550002022-07-13 3:35PM EDT55.0030.8729.7029.950.00-102150.00%
BILI221216P000600002022-07-19 10:48AM EDT60.0034.5537.0037.300.00-203350.00%
BILI221216P000650002022-09-09 3:00PM EDT65.0045.5549.5549.750.00-120137.11%
BILI221216P000700002022-07-11 10:48AM EDT70.0045.7845.6045.950.00-17280.00%
BILI221216P000750002022-06-07 1:14PM EDT75.0048.0747.0047.250.00-13100.00%
BILI221216P000800002022-08-11 9:55AM EDT80.0053.7560.4061.100.00-61240.00%
BILI221216P000850002022-09-15 9:30AM EDT85.0067.0569.4069.950.00-100189.84%
BILI221216P000900002022-06-15 1:27PM EDT90.0063.6066.9567.250.00-11530.00%
BILI221216P000950002022-03-23 1:45PM EDT95.0063.0073.6075.100.00-2290.00%
BILI221216P001000002022-07-18 2:50PM EDT100.0075.4075.8076.300.00-200.00%
BILI221216P001050002022-05-23 11:37AM EDT105.0083.9778.2078.650.00-150.00%
BILI221216P001100002021-11-10 7:47AM EDT110.0046.2551.5043.950.00-20180.00%
BILI221216P001150002021-11-10 7:47AM EDT115.0046.0056.0054.150.00-1140.00%
BILI221216P001200002021-12-06 10:49AM EDT120.0067.7079.0081.600.00-200.00%
BILI221216P001250002021-11-18 10:36AM EDT125.0062.0074.1077.800.00-220.00%
BILI221216P001300002022-06-29 2:20PM EDT130.00104.15105.35105.750.00-6400.00%
BILI221216P001350002021-12-01 12:40PM EDT135.0073.2086.8089.750.00-110.00%
BILI221216P001400002021-11-10 7:47AM EDT140.0043.8579.5084.000.00-15140.00%
BILI221216P001450002022-05-31 10:23AM EDT145.00122.30119.25119.750.00-100.00%
BILI221216P001500002021-12-27 12:02PM EDT150.00104.26115.90119.950.00-1130.00%
BILI221216P001550002022-03-16 10:38AM EDT155.00129.16128.40131.600.00-110.00%
BILI221216P001600002021-11-10 7:47AM EDT160.0064.8599.00104.000.00--30.00%
BILI221216P001700002021-11-10 7:47AM EDT170.0092.75109.00113.500.00-22120.00%
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 EDT190.0083.50129.00133.500.00--20.00%
BILI221216P002000002021-11-10 7:47AM EDT200.00108.99138.50143.500.00-520.00%
BILI221216P002100002021-11-10 7:47AM EDT210.00109.50148.50153.500.00-220.00%
BILI221216P002300002021-11-10 7:47AM EDT230.00113.60168.50173.500.00-230.00%