Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
14.528,64 +131,60 (+0,91%) Euro Stoxx 50
3.994,52 +29,80 (+0,75%) Dow Jones 30
34.589,77 +737,24 (+2,18%) Gold
1.800,10 +40,20 (+2,28%) EUR/USD
1,0484 +0,0076 (+0,73%) BTC-EUR
16.361,29 +140,76 (+0,87%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Calls
16. Dezember 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.55 | 0.00 | - | 2 | 3 | 2.50 | 0.03 | 0.00 | - | 1 | 80 |
| 9.35 | 0.00 | - | 4 | 19 | 4.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 13 | 14 | 5.00 | 0.04 | 0.00 | - | 1 | 1,251 |
| 9.30 | 0.00 | - | 2 | 29 | 6.00 | 0.04 | 0.00 | - | 110 | 354 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 3 | 82 |
| 9.05 | 0.00 | - | 3 | 177 | 7.50 | 0.04 | 0.00 | - | 1 | 627 |
| - | - | - | - | - | 8.00 | 0.02 | 0.00 | - | 5 | 21 |
| 8.20 | 0.00 | - | 1 | 15 | 9.00 | 0.05 | 0.00 | - | 7 | 370 |
| - | - | - | - | - | 9.50 | 0.08 | 0.00 | - | 6 | 56 |
| 7.25 | 0.00 | - | 11 | 928 | 10.00 | 0.05 | 0.00 | - | 76 | 7,923 |
| - | - | - | - | - | 10.50 | 0.09 | 0.00 | - | 1 | 21 |
| 5.80 | 0.00 | - | 8 | 977 | 11.00 | 0.10 | 0.00 | - | 34 | 1,029 |
| 4.15 | 0.00 | - | 2 | 2 | 11.50 | 0.15 | 0.00 | - | 1 | 19 |
| 3.75 | 0.00 | - | 5 | 34 | 12.00 | 0.18 | 0.00 | - | 56 | 312 |
| 4.90 | 0.00 | - | 18 | 7,347 | 12.50 | 0.20 | 0.00 | - | 116 | 3,543 |
| 4.77 | 0.00 | - | 162 | 461 | 13.00 | 0.25 | 0.00 | - | 93 | 367 |
| 3.60 | 0.00 | - | 1 | 193 | 13.50 | 0.32 | 0.00 | - | 28 | 82 |
| 3.90 | 0.00 | - | 66 | 686 | 14.00 | 0.43 | 0.00 | - | 547 | 1,148 |
| 3.50 | 0.00 | - | 160 | 70 | 14.50 | 0.53 | 0.00 | - | 75 | 82 |
| 3.10 | 0.00 | - | 869 | 3,392 | 15.00 | 0.68 | 0.00 | - | 500 | 3,956 |
| 2.40 | 0.00 | - | 65 | 746 | 16.00 | 1.03 | 0.00 | - | 213 | 219 |
| 2.26 | 0.00 | - | 78 | 80 | 16.50 | - | - | - | - | - |
| 1.88 | 0.00 | - | 85 | 108 | 17.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 769 | 9,581 | 17.50 | 1.80 | 0.00 | - | 191 | 2,543 |
| 1.45 | 0.00 | - | 371 | 328 | 18.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 267 | 256 | 18.50 | - | - | - | - | - |
| 1.10 | 0.00 | - | 80 | 162 | 19.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 22 | 27 | 19.50 | 3.60 | 0.00 | - | 1 | 22 |
| 0.90 | 0.00 | - | 1,285 | 9,933 | 20.00 | 3.56 | 0.00 | - | 37 | 2,399 |
| 0.80 | 0.00 | - | 41 | 61 | 20.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 21 | 60 | 22.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 23 | 4,222 | 22.50 | 7.60 | 0.00 | - | 1 | 1,891 |
| 0.32 | 0.00 | - | 809 | 6,218 | 25.00 | 9.96 | 0.00 | - | 4 | 2,022 |
| 0.18 | 0.00 | - | 42 | 18,856 | 30.00 | 12.70 | 0.00 | - | 7 | 3,779 |
| 0.13 | 0.00 | - | 75 | 23,042 | 35.00 | 19.75 | 0.00 | - | 5 | 14,674 |
| 0.10 | 0.00 | - | 1 | 13,743 | 40.00 | 24.70 | 0.00 | - | 39 | 3,827 |
| 0.03 | 0.00 | - | 3 | 6,568 | 45.00 | 29.60 | 0.00 | - | 7 | 36 |
| 0.13 | 0.00 | - | 50 | 18,010 | 50.00 | 38.30 | 0.00 | - | 1 | 117 |
| 0.05 | 0.00 | - | 561 | 21,918 | 55.00 | 30.87 | 0.00 | - | 10 | 215 |
| 0.03 | 0.00 | - | 40 | 2,567 | 60.00 | 48.35 | 0.00 | - | 8 | 101 |
| 0.03 | 0.00 | - | 20 | 663 | 65.00 | 45.55 | 0.00 | - | 1 | 20 |
| 0.01 | 0.00 | - | 1 | 9,040 | 70.00 | 45.78 | 0.00 | - | 1 | 728 |
| 0.10 | 0.00 | - | 1 | 1,791 | 75.00 | 48.07 | 0.00 | - | 1 | 310 |
| 0.03 | 0.00 | - | 2 | 6,235 | 80.00 | 65.93 | 0.00 | - | 61 | 18 |
| 0.02 | 0.00 | - | 1 | 838 | 85.00 | 67.05 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 12 | 559 | 90.00 | 63.60 | 0.00 | - | 1 | 153 |
| 0.01 | 0.00 | - | 1 | 172 | 95.00 | 63.00 | 0.00 | - | 2 | 29 |
| 0.03 | 0.00 | - | 2 | 527 | 100.00 | 75.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 284 | 105.00 | 83.97 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 1 | 76 | 110.00 | 46.25 | 0.00 | - | 20 | 18 |
| 0.03 | 0.00 | - | 1 | 317 | 115.00 | 46.00 | 0.00 | - | 1 | 14 |
| 0.06 | 0.00 | - | 20 | 292 | 120.00 | 67.70 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 20 | 220 | 125.00 | 62.00 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 7 | 104 | 130.00 | 104.15 | 0.00 | - | 64 | 0 |
| 0.30 | 0.00 | - | 26 | 173 | 135.00 | 73.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 430 | 140.00 | 43.85 | 0.00 | - | 15 | 14 |
| 0.40 | 0.00 | - | 1 | 110 | 145.00 | 122.30 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 310 | 150.00 | 104.26 | 0.00 | - | 1 | 13 |
| 3.30 | 0.00 | - | 3 | 33 | 155.00 | 129.16 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 114 | 160.00 | 64.85 | 0.00 | - | - | 3 |
| 0.12 | 0.00 | - | 2 | 59 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 277 | 170.00 | 92.75 | 0.00 | - | 22 | 12 |
| 1.50 | 0.00 | - | 1 | 5 | 175.00 | 107.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 25 | 50 | 180.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 4 | 0 | 185.00 | 96.93 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 20 | 35 | 190.00 | 83.50 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 2 | 50 | 195.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 62 | 200.00 | 108.99 | 0.00 | - | 5 | 2 |
| 0.02 | 0.00 | - | 3 | 42 | 210.00 | 109.50 | 0.00 | - | 2 | 2 |
| 0.09 | 0.00 | - | 25 | 351 | 220.00 | 208.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1,559 | 230.00 | 218.55 | 0.00 | - | 5 | 0 |
