Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.648,56 -299,14 (-1,50%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230120C00005000 | 2022-09-23 1:08PM EDT | 5.00 | 11.18 | 10.30 | 10.45 | 0.00 | - | 1 | 11 | 106.25% |
| BILI230120C00007500 | 2022-08-26 9:30AM EDT | 7.50 | 20.30 | 8.80 | 9.05 | 0.00 | - | 2 | 12 | 162.50% |
| BILI230120C00010000 | 2022-09-19 11:48AM EDT | 10.00 | 7.45 | 5.90 | 6.05 | 0.00 | - | 1 | 81 | 89.75% |
| BILI230120C00012500 | 2022-09-30 2:27PM EDT | 12.50 | 4.35 | 4.20 | 4.30 | -3.80 | -46.63% | 43 | 58 | 85.64% |
| BILI230120C00015000 | 2022-09-30 2:34PM EDT | 15.00 | 2.96 | 2.85 | 2.91 | +0.16 | +5.71% | 2 | 154 | 81.79% |
| BILI230120C00017500 | 2022-09-29 11:49AM EDT | 17.50 | 1.94 | 1.90 | 1.96 | 0.00 | - | 24 | 316 | 80.47% |
| BILI230120C00020000 | 2022-09-30 10:26AM EDT | 20.00 | 1.26 | 1.28 | 1.34 | -0.01 | -0.79% | 9 | 2,578 | 80.66% |
| BILI230120C00022500 | 2022-09-29 12:27PM EDT | 22.50 | 0.87 | 0.89 | 0.95 | 0.00 | - | 2 | 2,115 | 82.03% |
| BILI230120C00025000 | 2022-09-30 12:01PM EDT | 25.00 | 0.64 | 0.64 | 0.71 | 0.00 | - | 8 | 7,115 | 84.03% |
| BILI230120C00030000 | 2022-09-30 2:30PM EDT | 30.00 | 0.40 | 0.36 | 0.44 | -0.01 | -2.44% | 15 | 2,329 | 88.38% |
| BILI230120C00035000 | 2022-09-30 11:05AM EDT | 35.00 | 0.26 | 0.25 | 0.32 | -0.07 | -21.21% | 10 | 11,649 | 94.14% |
| BILI230120C00040000 | 2022-09-30 12:04PM EDT | 40.00 | 0.24 | 0.16 | 0.24 | 0.00 | - | 2 | 3,736 | 97.85% |
| BILI230120C00045000 | 2022-09-30 12:05PM EDT | 45.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 2 | 496 | 102.34% |
| BILI230120C00050000 | 2022-09-30 12:07PM EDT | 50.00 | 0.15 | 0.09 | 0.17 | -0.06 | -28.57% | 2 | 4,107 | 106.25% |
| BILI230120C00055000 | 2022-09-30 1:33PM EDT | 55.00 | 0.12 | 0.08 | 0.16 | +0.02 | +20.00% | 22 | 543 | 111.33% |
| BILI230120C00060000 | 2022-09-29 3:52PM EDT | 60.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2,282 | 114.84% |
| BILI230120C00065000 | 2022-09-28 10:06AM EDT | 65.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 424 | 118.36% |
| BILI230120C00070000 | 2022-09-28 10:18AM EDT | 70.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 1 | 1,759 | 119.92% |
| BILI230120C00075000 | 2022-09-22 10:20AM EDT | 75.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 3 | 495 | 121.09% |
| BILI230120C00080000 | 2022-09-28 10:58AM EDT | 80.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 1 | 1,080 | 130.08% |
| BILI230120C00085000 | 2022-09-26 12:13PM EDT | 85.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 355 | 132.03% |
| BILI230120C00090000 | 2022-09-22 11:24AM EDT | 90.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 2 | 1,854 | 134.38% |
| BILI230120C00095000 | 2022-09-28 10:58AM EDT | 95.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 136.33% |
| BILI230120C00100000 | 2022-09-29 1:23PM EDT | 100.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 3 | 1,193 | 139.06% |
| BILI230120C00105000 | 2022-08-23 10:50AM EDT | 105.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 1 | 144 | 142.19% |
| BILI230120C00110000 | 2022-09-26 12:15PM EDT | 110.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 638 | 143.36% |
| BILI230120C00115000 | 2022-09-02 12:47PM EDT | 115.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 167 | 146.09% |
| BILI230120C00120000 | 2022-09-26 12:11PM EDT | 120.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 5 | 463 | 148.44% |
| BILI230120C00125000 | 2022-08-31 2:11PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 323 | 146.09% |
| BILI230120C00130000 | 2022-09-26 12:14PM EDT | 130.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 508 | 151.56% |
| BILI230120C00135000 | 2022-09-26 12:13PM EDT | 135.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 128 | 153.52% |
| BILI230120C00140000 | 2022-05-11 11:01AM EDT | 140.00 | 0.28 | 0.16 | 0.44 | 0.00 | - | 141 | 607 | 191.99% |
| BILI230120C00145000 | 2022-08-01 3:34PM EDT | 145.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 3 | 1,204 | 162.89% |
| BILI230120C00150000 | 2022-09-27 9:59AM EDT | 150.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,418 | 157.81% |
| BILI230120C00155000 | 2022-09-27 10:06AM EDT | 155.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 46 | 217 | 159.38% |
| BILI230120C00160000 | 2022-09-26 12:13PM EDT | 160.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 308 | 161.33% |
| BILI230120C00165000 | 2022-08-08 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 50.00% |
| BILI230120C00170000 | 2022-06-06 10:33AM EDT | 170.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 10 | 660 | 188.87% |
| BILI230120C00175000 | 2021-12-08 1:06PM EDT | 175.00 | 1.50 | 0.19 | 2.63 | 0.00 | - | 4 | 31 | 271.78% |
| BILI230120C00180000 | 2022-05-27 9:46AM EDT | 180.00 | 0.08 | 0.03 | 0.23 | 0.00 | - | 50 | 263 | 185.16% |
| BILI230120C00185000 | 2022-06-09 10:34AM EDT | 185.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 2 | 206 | 173.44% |
| BILI230120C00190000 | 2022-08-03 1:24PM EDT | 190.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 26 | 88 | 168.75% |
| BILI230120C00195000 | 2022-06-03 1:28PM EDT | 195.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 2 | 63 | 175.00% |
| BILI230120C00200000 | 2022-09-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 8 | 703 | 169.53% |
| BILI230120C00210000 | 2022-09-23 2:15PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 241 | 162.50% |
| BILI230120C00220000 | 2022-08-01 9:49AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 595 | 161.72% |
| BILI230120C00230000 | 2022-09-26 12:14PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 3,620 | 175.00% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230120P00002500 | 2022-08-18 2:43PM EDT | 2.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 18 | 208 | 160.94% |
| BILI230120P00005000 | 2022-09-20 12:25PM EDT | 5.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 64 | 107.81% |
| BILI230120P00007500 | 2022-09-20 12:24PM EDT | 7.50 | 0.21 | 0.20 | 0.30 | 0.00 | - | 2 | 28 | 98.05% |
| BILI230120P00010000 | 2022-09-27 3:35PM EDT | 10.00 | 0.55 | 0.60 | 0.66 | 0.00 | - | 8 | 1,498 | 88.38% |
| BILI230120P00012500 | 2022-09-30 3:50PM EDT | 12.50 | 1.36 | 1.32 | 1.38 | -0.09 | -6.21% | 183 | 1,277 | 82.72% |
| BILI230120P00015000 | 2022-09-30 2:55PM EDT | 15.00 | 2.43 | 2.46 | 2.51 | -0.22 | -8.30% | 64 | 1,301 | 79.49% |
| BILI230120P00017500 | 2022-09-29 1:30PM EDT | 17.50 | 4.10 | 3.95 | 4.05 | 0.00 | - | 16 | 1,383 | 77.25% |
| BILI230120P00020000 | 2022-09-29 2:08PM EDT | 20.00 | 6.10 | 5.80 | 5.90 | 0.00 | - | 27 | 1,099 | 76.27% |
| BILI230120P00022500 | 2022-09-30 9:59AM EDT | 22.50 | 8.08 | 7.90 | 8.05 | +0.74 | +10.08% | 1 | 2,246 | 77.49% |
| BILI230120P00025000 | 2022-09-29 3:19PM EDT | 25.00 | 10.38 | 10.10 | 10.25 | 0.00 | - | 1 | 6,096 | 76.27% |
| BILI230120P00030000 | 2022-09-28 2:06PM EDT | 30.00 | 14.32 | 14.70 | 15.05 | 0.00 | - | 1 | 1,401 | 75.00% |
| BILI230120P00035000 | 2022-09-26 9:42AM EDT | 35.00 | 18.55 | 19.55 | 19.95 | 0.00 | - | 1 | 8,472 | 73.24% |
| BILI230120P00040000 | 2022-09-29 3:16PM EDT | 40.00 | 25.00 | 24.40 | 25.00 | 0.00 | - | 1 | 2,388 | 70.31% |
| BILI230120P00045000 | 2022-09-09 10:38AM EDT | 45.00 | 25.40 | 29.40 | 30.00 | 0.00 | - | 1 | 530 | 77.34% |
| BILI230120P00050000 | 2022-09-23 11:36AM EDT | 50.00 | 33.90 | 34.40 | 34.95 | 0.00 | - | 8 | 970 | 120.51% |
| BILI230120P00055000 | 2022-07-21 10:14AM EDT | 55.00 | 29.15 | 32.50 | 32.75 | 0.00 | - | 1 | 483 | 0.00% |
| BILI230120P00060000 | 2022-09-09 1:05PM EDT | 60.00 | 40.48 | 44.35 | 44.95 | 0.00 | - | 7 | 9 | 133.59% |
| BILI230120P00065000 | 2022-08-01 10:24AM EDT | 65.00 | 41.62 | 39.95 | 40.50 | 0.00 | - | 1 | 441 | 0.00% |
| BILI230120P00070000 | 2022-09-15 11:35AM EDT | 70.00 | 51.40 | 54.40 | 54.90 | 0.00 | - | 2 | 15 | 139.45% |
| BILI230120P00075000 | 2022-05-12 11:35AM EDT | 75.00 | 55.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00080000 | 2022-09-09 3:09PM EDT | 80.00 | 60.65 | 64.40 | 64.90 | 0.00 | - | 3 | 0 | 148.44% |
| BILI230120P00085000 | 2022-04-13 2:21PM EDT | 85.00 | 59.65 | 63.40 | 65.55 | 0.00 | - | 1 | 120 | 0.00% |
| BILI230120P00090000 | 2022-04-25 2:58PM EDT | 90.00 | 69.40 | 70.55 | 71.15 | 0.00 | - | 4 | 129 | 0.00% |
| BILI230120P00095000 | 2022-01-04 12:56PM EDT | 95.00 | 55.78 | 61.00 | 64.20 | 0.00 | - | 3 | 424 | 0.00% |
| BILI230120P00100000 | 2022-04-20 11:51AM EDT | 100.00 | 77.80 | 78.05 | 78.70 | 0.00 | - | 5 | 344 | 0.00% |
| BILI230120P00105000 | 2022-03-29 11:05AM EDT | 105.00 | 75.25 | 81.60 | 84.05 | 0.00 | - | 5 | 136 | 0.00% |
| BILI230120P00110000 | 2022-05-06 12:14PM EDT | 110.00 | 89.40 | 85.50 | 86.15 | 0.00 | - | 1 | 56 | 0.00% |
| BILI230120P00115000 | 2022-05-11 10:23AM EDT | 115.00 | 94.60 | 92.20 | 92.75 | 0.00 | - | 6 | 41 | 0.00% |
| BILI230120P00120000 | 2022-04-20 9:32AM EDT | 120.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| BILI230120P00125000 | 2021-11-10 7:47AM EDT | 125.00 | 34.55 | 65.50 | 69.60 | 0.00 | - | 8 | 8 | 0.00% |
| BILI230120P00130000 | 2022-02-15 2:08PM EDT | 130.00 | 93.88 | 105.55 | 106.35 | 0.00 | - | 2 | 13 | 0.00% |
| BILI230120P00135000 | 2021-11-23 3:38PM EDT | 135.00 | 70.20 | 89.00 | 90.00 | 0.00 | - | 7 | 61 | 0.00% |
| BILI230120P00140000 | 2021-11-23 11:33AM EDT | 140.00 | 75.00 | 93.80 | 95.45 | 0.00 | - | 3 | 109 | 0.00% |
| BILI230120P00145000 | 2021-11-29 2:36PM EDT | 145.00 | 80.61 | 100.95 | 104.25 | 0.00 | - | 2 | 10 | 0.00% |
| BILI230120P00150000 | 2021-12-01 11:09AM EDT | 150.00 | 85.76 | 101.95 | 105.00 | 0.00 | - | 3 | 19 | 0.00% |
| BILI230120P00155000 | 2021-11-23 2:54PM EDT | 155.00 | 88.70 | 108.75 | 109.70 | 0.00 | - | 2 | 35 | 0.00% |
| BILI230120P00160000 | 2021-11-26 12:53PM EDT | 160.00 | 95.00 | 113.70 | 114.65 | 0.00 | - | 2 | 3 | 0.00% |
| BILI230120P00165000 | 2021-11-26 12:53PM EDT | 165.00 | 99.76 | 118.30 | 119.60 | 0.00 | - | 1 | 6 | 0.00% |
| BILI230120P00170000 | 2021-12-06 4:53PM EDT | 170.00 | 114.95 | 130.00 | 134.50 | 0.00 | - | 20 | 19 | 0.00% |
| BILI230120P00175000 | 2021-11-10 7:47AM EDT | 175.00 | 105.90 | 114.00 | 118.40 | 0.00 | - | 3 | 1 | 0.00% |
| BILI230120P00180000 | 2022-05-17 2:22PM EDT | 180.00 | 159.20 | 153.95 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00185000 | 2021-11-10 7:47AM EDT | 185.00 | 80.15 | 124.00 | 128.40 | 0.00 | - | - | 1 | 0.00% |
| BILI230120P00195000 | 2021-11-10 7:47AM EDT | 195.00 | 108.10 | 134.00 | 138.40 | 0.00 | - | 5 | 5 | 0.00% |
| BILI230120P00220000 | 2022-01-14 11:03AM EDT | 220.00 | 182.50 | 182.50 | 187.00 | 0.00 | - | 1 | 18 | 0.00% |
| BILI230120P00230000 | 2022-03-16 12:16PM EDT | 230.00 | 203.46 | 203.10 | 207.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
