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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230120C000050002022-09-23 1:08PM EDT5.0011.1810.3010.450.00-111106.25%
BILI230120C000075002022-08-26 9:30AM EDT7.5020.308.809.050.00-212162.50%
BILI230120C000100002022-09-19 11:48AM EDT10.007.455.906.050.00-18189.75%
BILI230120C000125002022-09-30 2:27PM EDT12.504.354.204.30-3.80-46.63%435885.64%
BILI230120C000150002022-09-30 2:34PM EDT15.002.962.852.91+0.16+5.71%215481.79%
BILI230120C000175002022-09-29 11:49AM EDT17.501.941.901.960.00-2431680.47%
BILI230120C000200002022-09-30 10:26AM EDT20.001.261.281.34-0.01-0.79%92,57880.66%
BILI230120C000225002022-09-29 12:27PM EDT22.500.870.890.950.00-22,11582.03%
BILI230120C000250002022-09-30 12:01PM EDT25.000.640.640.710.00-87,11584.03%
BILI230120C000300002022-09-30 2:30PM EDT30.000.400.360.44-0.01-2.44%152,32988.38%
BILI230120C000350002022-09-30 11:05AM EDT35.000.260.250.32-0.07-21.21%1011,64994.14%
BILI230120C000400002022-09-30 12:04PM EDT40.000.240.160.240.00-23,73697.85%
BILI230120C000450002022-09-30 12:05PM EDT45.000.180.130.190.00-2496102.34%
BILI230120C000500002022-09-30 12:07PM EDT50.000.150.090.17-0.06-28.57%24,107106.25%
BILI230120C000550002022-09-30 1:33PM EDT55.000.120.080.16+0.02+20.00%22543111.33%
BILI230120C000600002022-09-29 3:52PM EDT60.000.100.070.140.00-22,282114.84%
BILI230120C000650002022-09-28 10:06AM EDT65.000.120.050.140.00-1424118.36%
BILI230120C000700002022-09-28 10:18AM EDT70.000.050.040.120.00-11,759119.92%
BILI230120C000750002022-09-22 10:20AM EDT75.000.080.030.100.00-3495121.09%
BILI230120C000800002022-09-28 10:58AM EDT80.000.030.030.150.00-11,080130.08%
BILI230120C000850002022-09-26 12:13PM EDT85.000.070.020.140.00-2355132.03%
BILI230120C000900002022-09-22 11:24AM EDT90.000.080.010.140.00-21,854134.38%
BILI230120C000950002022-09-28 10:58AM EDT95.000.050.010.130.00-1152136.33%
BILI230120C001000002022-09-29 1:23PM EDT100.000.070.040.100.00-31,193139.06%
BILI230120C001050002022-08-23 10:50AM EDT105.000.040.050.090.00-1144142.19%
BILI230120C001100002022-09-26 12:15PM EDT110.000.060.010.120.00-2638143.36%
BILI230120C001150002022-09-02 12:47PM EDT115.000.060.010.120.00-1167146.09%
BILI230120C001200002022-09-26 12:11PM EDT120.000.060.010.120.00-5463148.44%
BILI230120C001250002022-08-31 2:11PM EDT125.000.100.000.100.00-10323146.09%
BILI230120C001300002022-09-26 12:14PM EDT130.000.060.010.110.00-1508151.56%
BILI230120C001350002022-09-26 12:13PM EDT135.000.060.010.110.00-1128153.52%
BILI230120C001400002022-05-11 11:01AM EDT140.000.280.160.440.00-141607191.99%
BILI230120C001450002022-08-01 3:34PM EDT145.000.040.010.150.00-31,204162.89%
BILI230120C001500002022-09-27 9:59AM EDT150.000.020.010.100.00-31,418157.81%
BILI230120C001550002022-09-27 10:06AM EDT155.000.040.010.100.00-46217159.38%
BILI230120C001600002022-09-26 12:13PM EDT160.000.050.010.100.00-4308161.33%
BILI230120C001650002022-08-08 9:30AM EDT165.000.020.000.000.00-523150.00%
BILI230120C001700002022-06-06 10:33AM EDT170.000.100.040.310.00-10660188.87%
BILI230120C001750002021-12-08 1:06PM EDT175.001.500.192.630.00-431271.78%
BILI230120C001800002022-05-27 9:46AM EDT180.000.080.030.230.00-50263185.16%
BILI230120C001850002022-06-09 10:34AM EDT185.000.130.020.120.00-2206173.44%
BILI230120C001900002022-08-03 1:24PM EDT190.000.010.010.090.00-2688168.75%
BILI230120C001950002022-06-03 1:28PM EDT195.000.090.020.110.00-263175.00%
BILI230120C002000002022-09-23 9:30AM EDT200.000.050.000.090.00-8703169.53%
BILI230120C002100002022-09-23 2:15PM EDT210.000.070.000.050.00-3241162.50%
BILI230120C002200002022-08-01 9:49AM EDT220.000.010.000.040.00-1595161.72%
BILI230120C002300002022-09-26 12:14PM EDT230.000.010.000.080.00-33,620175.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230120P000025002022-08-18 2:43PM EDT2.500.020.000.080.00-18208160.94%
BILI230120P000050002022-09-20 12:25PM EDT5.000.060.020.100.00-264107.81%
BILI230120P000075002022-09-20 12:24PM EDT7.500.210.200.300.00-22898.05%
BILI230120P000100002022-09-27 3:35PM EDT10.000.550.600.660.00-81,49888.38%
BILI230120P000125002022-09-30 3:50PM EDT12.501.361.321.38-0.09-6.21%1831,27782.72%
BILI230120P000150002022-09-30 2:55PM EDT15.002.432.462.51-0.22-8.30%641,30179.49%
BILI230120P000175002022-09-29 1:30PM EDT17.504.103.954.050.00-161,38377.25%
BILI230120P000200002022-09-29 2:08PM EDT20.006.105.805.900.00-271,09976.27%
BILI230120P000225002022-09-30 9:59AM EDT22.508.087.908.05+0.74+10.08%12,24677.49%
BILI230120P000250002022-09-29 3:19PM EDT25.0010.3810.1010.250.00-16,09676.27%
BILI230120P000300002022-09-28 2:06PM EDT30.0014.3214.7015.050.00-11,40175.00%
BILI230120P000350002022-09-26 9:42AM EDT35.0018.5519.5519.950.00-18,47273.24%
BILI230120P000400002022-09-29 3:16PM EDT40.0025.0024.4025.000.00-12,38870.31%
BILI230120P000450002022-09-09 10:38AM EDT45.0025.4029.4030.000.00-153077.34%
BILI230120P000500002022-09-23 11:36AM EDT50.0033.9034.4034.950.00-8970120.51%
BILI230120P000550002022-07-21 10:14AM EDT55.0029.1532.5032.750.00-14830.00%
BILI230120P000600002022-09-09 1:05PM EDT60.0040.4844.3544.950.00-79133.59%
BILI230120P000650002022-08-01 10:24AM EDT65.0041.6239.9540.500.00-14410.00%
BILI230120P000700002022-09-15 11:35AM EDT70.0051.4054.4054.900.00-215139.45%
BILI230120P000750002022-05-12 11:35AM EDT75.0055.990.000.000.00-100.00%
BILI230120P000800002022-09-09 3:09PM EDT80.0060.6564.4064.900.00-30148.44%
BILI230120P000850002022-04-13 2:21PM EDT85.0059.6563.4065.550.00-11200.00%
BILI230120P000900002022-04-25 2:58PM EDT90.0069.4070.5571.150.00-41290.00%
BILI230120P000950002022-01-04 12:56PM EDT95.0055.7861.0064.200.00-34240.00%
BILI230120P001000002022-04-20 11:51AM EDT100.0077.8078.0578.700.00-53440.00%
BILI230120P001050002022-03-29 11:05AM EDT105.0075.2581.6084.050.00-51360.00%
BILI230120P001100002022-05-06 12:14PM EDT110.0089.4085.5086.150.00-1560.00%
BILI230120P001150002022-05-11 10:23AM EDT115.0094.6092.2092.750.00-6410.00%
BILI230120P001200002022-04-20 9:32AM EDT120.0097.100.000.000.00-10530.00%
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 EDT180.00159.20153.95154.700.00-100.00%
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%