Deutsche Märkte öffnen in 2 Stunden 25 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230120C000050002022-05-11 1:55PM EDT5.0014.3017.1517.600.00-30159.57%
BILI230120C000075002022-04-25 9:33AM EDT7.5013.230.000.000.00-600.00%
BILI230120C000100002022-05-16 12:07PM EDT10.0012.300.000.000.00-100.00%
BILI230120C000125002022-05-19 9:44AM EDT12.5011.150.000.00+0.45+4.21%100.00%
BILI230120C000150002022-05-18 1:03PM EDT15.009.100.000.000.00-100.00%
BILI230120C000175002022-05-18 12:30PM EDT17.507.650.000.000.00-100.00%
BILI230120C000200002022-05-17 11:57AM EDT20.007.000.000.000.00-100.00%
BILI230120C000225002022-05-19 2:20PM EDT22.506.500.000.00+0.50+8.33%601.56%
BILI230120C000250002022-05-19 3:09PM EDT25.005.450.000.00+0.65+13.54%2106.25%
BILI230120C000300002022-05-19 1:10PM EDT30.003.700.000.00-0.45-10.84%15012.50%
BILI230120C000350002022-05-17 2:58PM EDT35.003.050.000.000.00-1012.50%
BILI230120C000400002022-05-19 10:31AM EDT40.002.540.000.00+0.25+10.92%2012.50%
BILI230120C000450002022-05-12 2:11PM EDT45.001.650.000.000.00-1025.00%
BILI230120C000500002022-05-19 11:01AM EDT50.001.730.000.00+0.08+4.85%2025.00%
BILI230120C000550002022-05-16 12:52PM EDT55.001.460.000.000.00-12025.00%
BILI230120C000600002022-05-19 3:18PM EDT60.001.080.000.00-0.03-2.70%64025.00%
BILI230120C000650002022-05-13 3:19PM EDT65.001.050.000.000.00-2025.00%
BILI230120C000700002022-04-28 10:51AM EDT70.000.820.000.000.00-8025.00%
BILI230120C000750002022-05-17 10:56AM EDT75.000.800.000.000.00-9025.00%
BILI230120C000800002022-05-17 12:26PM EDT80.000.900.000.000.00-21025.00%
BILI230120C000850002022-05-09 9:30AM EDT85.000.630.000.000.00-1025.00%
BILI230120C000900002022-05-17 11:34AM EDT90.000.540.000.000.00-5025.00%
BILI230120C000950002022-05-17 11:32AM EDT95.000.590.000.000.00-1050.00%
BILI230120C001000002022-05-12 12:25PM EDT100.000.440.000.000.00-46050.00%
BILI230120C001050002022-04-20 12:16PM EDT105.000.560.000.000.00-2050.00%
BILI230120C001100002022-05-12 2:08PM EDT110.000.350.000.000.00-2050.00%
BILI230120C001150002022-05-19 3:23PM EDT115.000.280.000.00-0.05-15.15%18050.00%
BILI230120C001200002022-05-18 9:30AM EDT120.000.300.000.000.00-42050.00%
BILI230120C001250002022-05-17 11:21AM EDT125.000.310.000.000.00-8050.00%
BILI230120C001300002022-04-14 12:40PM EDT130.000.520.150.750.00-3441112.79%
BILI230120C001350002022-04-28 9:49AM EDT135.000.300.000.000.00-1050.00%
BILI230120C001400002022-05-11 11:01AM EDT140.000.280.000.000.00-141050.00%
BILI230120C001450002022-05-19 3:22PM EDT145.000.170.000.00-0.03-15.00%2050.00%
BILI230120C001500002022-05-12 9:30AM EDT150.000.330.000.000.00-1050.00%
BILI230120C001550002022-05-19 10:23AM EDT155.000.170.000.00+0.01+6.25%2050.00%
BILI230120C001600002022-04-20 3:36PM EDT160.000.190.000.000.00-20050.00%
BILI230120C001650002022-03-23 11:51AM EDT165.000.630.140.320.00-3231111.52%
BILI230120C001700002022-05-11 10:58AM EDT170.000.160.000.000.00-444050.00%
BILI230120C001750002021-12-08 1:06PM EDT175.001.500.192.630.00-431155.03%
BILI230120C001800002022-04-04 11:05AM EDT180.000.400.080.480.00-10213118.16%
BILI230120C001850002022-05-09 9:30AM EDT185.000.150.000.000.00-126050.00%
BILI230120C001900002022-05-09 11:47AM EDT190.000.370.000.000.00-20050.00%
BILI230120C001950002022-01-04 10:40AM EDT195.000.500.160.600.00-261126.95%
BILI230120C002000002022-04-22 1:15PM EDT200.000.230.000.000.00-1050.00%
BILI230120C002100002022-03-15 3:35PM EDT210.000.180.140.290.00-155214120.12%
BILI230120C002200002022-05-12 2:39PM EDT220.000.160.000.000.00-10050.00%
BILI230120C002300002022-05-12 2:40PM EDT230.000.090.000.000.00-10050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230120P000025002022-05-18 12:03PM EDT2.500.110.000.000.00-1050.00%
BILI230120P000050002022-04-21 11:30AM EDT5.000.300.000.000.00-1050.00%
BILI230120P000075002022-05-18 10:41AM EDT7.500.710.000.000.00-1025.00%
BILI230120P000100002022-05-19 10:35AM EDT10.001.200.000.00-0.10-7.69%10025.00%
BILI230120P000125002022-05-19 12:32PM EDT12.501.830.000.00-0.26-12.44%381012.50%
BILI230120P000150002022-05-10 10:44AM EDT15.004.250.000.000.00-1012.50%
BILI230120P000175002022-05-19 3:34PM EDT17.504.100.000.00-0.65-13.68%5906.25%
BILI230120P000200002022-05-19 11:56AM EDT20.005.200.000.00-0.30-5.45%103.13%
BILI230120P000225002022-05-17 10:09AM EDT22.507.100.000.000.00-100.00%
BILI230120P000250002022-05-19 1:48PM EDT25.008.300.000.00-0.45-5.14%5100.00%
BILI230120P000300002022-05-17 11:38AM EDT30.0012.450.000.000.00-500.00%
BILI230120P000350002022-05-17 10:57AM EDT35.0016.700.000.000.00-400.00%
BILI230120P000400002022-05-11 11:39AM EDT40.0022.000.000.000.00-2,00000.00%
BILI230120P000450002022-05-03 2:12PM EDT45.0024.000.000.000.00-500.00%
BILI230120P000500002022-05-10 10:17AM EDT50.0032.200.000.000.00-500.00%
BILI230120P000550002022-05-13 1:55PM EDT55.0035.600.000.000.00-300.00%
BILI230120P000600002022-05-19 9:30AM EDT60.0039.550.000.00-2.30-5.50%600.00%
BILI230120P000650002022-05-12 3:13PM EDT65.0047.150.000.000.00-100.00%
BILI230120P000700002022-05-12 2:16PM EDT70.0052.000.000.000.00-300.00%
BILI230120P000750002022-04-22 12:33PM EDT75.0055.990.000.000.00-100.00%
BILI230120P000800002022-04-13 11:34AM EDT80.0054.3559.1060.700.00-2409117.68%
BILI230120P000850002022-04-13 2:21PM EDT85.0059.6563.4065.550.00-1120111.43%
BILI230120P000900002022-04-25 2:58PM EDT90.0069.400.000.000.00-400.00%
BILI230120P000950002022-01-04 12:56PM EDT95.0055.7861.0064.200.00-34240.00%
BILI230120P001000002022-04-20 11:51AM EDT100.0077.800.000.000.00-500.00%
BILI230120P001050002022-03-29 11:05AM EDT105.0075.2581.6084.050.00-5136110.16%
BILI230120P001100002022-05-06 12:14PM EDT110.0089.400.000.000.00-100.00%
BILI230120P001150002022-05-02 10:09AM EDT115.0094.600.000.000.00-600.00%
BILI230120P001200002022-04-20 9:32AM EDT120.0097.100.000.000.00-1000.00%
BILI230120P001250002021-11-10 7:47AM EDT125.0034.5565.5069.600.00-880.00%
BILI230120P001300002022-02-15 2:08PM EDT130.0093.88105.55106.350.00-2130.00%
BILI230120P001350002021-11-23 3:38PM EDT135.0070.2089.0090.000.00-7610.00%
BILI230120P001400002021-11-23 11:33AM EDT140.0075.0093.8095.450.00-31090.00%
BILI230120P001450002021-11-29 2:36PM EDT145.0080.61100.95104.250.00-2100.00%
BILI230120P001500002021-12-01 11:09AM EDT150.0085.76101.95105.000.00-3190.00%
BILI230120P001550002021-11-23 2:54PM EDT155.0088.70108.75109.700.00-2350.00%
BILI230120P001600002021-11-26 12:53PM EDT160.0095.00113.70114.650.00-230.00%
BILI230120P001650002021-11-26 12:53PM EDT165.0099.76118.30119.600.00-160.00%
BILI230120P001700002021-12-06 4:53PM EDT170.00114.95130.00134.500.00-20190.00%
BILI230120P001750002021-11-10 7:47AM EDT175.00105.90114.00118.400.00-310.00%
BILI230120P001800002022-05-17 2:22PM EDT180.00159.200.000.000.00-1300.00%
BILI230120P001850002021-11-10 7:47AM EDT185.0080.15124.00128.400.00--10.00%
BILI230120P001950002021-11-10 7:47AM EDT195.00108.10134.00138.400.00-550.00%
BILI230120P002200002022-01-14 11:03AM EDT220.00182.50182.50187.000.00-1180.00%
BILI230120P002300002022-03-16 12:16PM EDT230.00203.46203.10207.000.00-100.00%