Deutsche Märkte öffnen in 2 Stunden 25 Minuten
Nikkei 225
26.695,36 +292,52 (+1,11%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.501,04 +745,82 (+2,69%) CMC Crypto 200
671,72 +19,49 (+2,99%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
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 | 2022-05-11 1:55PM EDT | 5.00 | 14.30 | 17.15 | 17.60 | 0.00 | - | 3 | 0 | 159.57% |
| BILI230120C00007500 | 2022-04-25 9:33AM EDT | 7.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230120C00010000 | 2022-05-16 12:07PM EDT | 10.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120C00012500 | 2022-05-19 9:44AM EDT | 12.50 | 11.15 | 0.00 | 0.00 | +0.45 | +4.21% | 1 | 0 | 0.00% |
| BILI230120C00015000 | 2022-05-18 1:03PM EDT | 15.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120C00017500 | 2022-05-18 12:30PM EDT | 17.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120C00020000 | 2022-05-17 11:57AM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120C00022500 | 2022-05-19 2:20PM EDT | 22.50 | 6.50 | 0.00 | 0.00 | +0.50 | +8.33% | 6 | 0 | 1.56% |
| BILI230120C00025000 | 2022-05-19 3:09PM EDT | 25.00 | 5.45 | 0.00 | 0.00 | +0.65 | +13.54% | 21 | 0 | 6.25% |
| BILI230120C00030000 | 2022-05-19 1:10PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | -0.45 | -10.84% | 15 | 0 | 12.50% |
| BILI230120C00035000 | 2022-05-17 2:58PM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI230120C00040000 | 2022-05-19 10:31AM EDT | 40.00 | 2.54 | 0.00 | 0.00 | +0.25 | +10.92% | 2 | 0 | 12.50% |
| BILI230120C00045000 | 2022-05-12 2:11PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI230120C00050000 | 2022-05-19 11:01AM EDT | 50.00 | 1.73 | 0.00 | 0.00 | +0.08 | +4.85% | 2 | 0 | 25.00% |
| BILI230120C00055000 | 2022-05-16 12:52PM EDT | 55.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BILI230120C00060000 | 2022-05-19 3:18PM EDT | 60.00 | 1.08 | 0.00 | 0.00 | -0.03 | -2.70% | 64 | 0 | 25.00% |
| BILI230120C00065000 | 2022-05-13 3:19PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI230120C00070000 | 2022-04-28 10:51AM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BILI230120C00075000 | 2022-05-17 10:56AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BILI230120C00080000 | 2022-05-17 12:26PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BILI230120C00085000 | 2022-05-09 9:30AM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI230120C00090000 | 2022-05-17 11:34AM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI230120C00095000 | 2022-05-17 11:32AM EDT | 95.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120C00100000 | 2022-05-12 12:25PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BILI230120C00105000 | 2022-04-20 12:16PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI230120C00110000 | 2022-05-12 2:08PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI230120C00115000 | 2022-05-19 3:23PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | -0.05 | -15.15% | 18 | 0 | 50.00% |
| BILI230120C00120000 | 2022-05-18 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BILI230120C00125000 | 2022-05-17 11:21AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BILI230120C00130000 | 2022-04-14 12:40PM EDT | 130.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 3 | 441 | 112.79% |
| BILI230120C00135000 | 2022-04-28 9:49AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120C00140000 | 2022-05-11 11:01AM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| BILI230120C00145000 | 2022-05-19 3:22PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 2 | 0 | 50.00% |
| BILI230120C00150000 | 2022-05-12 9:30AM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120C00155000 | 2022-05-19 10:23AM EDT | 155.00 | 0.17 | 0.00 | 0.00 | +0.01 | +6.25% | 2 | 0 | 50.00% |
| BILI230120C00160000 | 2022-04-20 3:36PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BILI230120C00165000 | 2022-03-23 11:51AM EDT | 165.00 | 0.63 | 0.14 | 0.32 | 0.00 | - | 3 | 231 | 111.52% |
| BILI230120C00170000 | 2022-05-11 10:58AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| BILI230120C00175000 | 2021-12-08 1:06PM EDT | 175.00 | 1.50 | 0.19 | 2.63 | 0.00 | - | 4 | 31 | 155.03% |
| BILI230120C00180000 | 2022-04-04 11:05AM EDT | 180.00 | 0.40 | 0.08 | 0.48 | 0.00 | - | 10 | 213 | 118.16% |
| BILI230120C00185000 | 2022-05-09 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| BILI230120C00190000 | 2022-05-09 11:47AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BILI230120C00195000 | 2022-01-04 10:40AM EDT | 195.00 | 0.50 | 0.16 | 0.60 | 0.00 | - | 2 | 61 | 126.95% |
| BILI230120C00200000 | 2022-04-22 1:15PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120C00210000 | 2022-03-15 3:35PM EDT | 210.00 | 0.18 | 0.14 | 0.29 | 0.00 | - | 155 | 214 | 120.12% |
| BILI230120C00220000 | 2022-05-12 2:39PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI230120C00230000 | 2022-05-12 2:40PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230120P00002500 | 2022-05-18 12:03PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120P00005000 | 2022-04-21 11:30AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230120P00007500 | 2022-05-18 10:41AM EDT | 7.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI230120P00010000 | 2022-05-19 10:35AM EDT | 10.00 | 1.20 | 0.00 | 0.00 | -0.10 | -7.69% | 10 | 0 | 25.00% |
| BILI230120P00012500 | 2022-05-19 12:32PM EDT | 12.50 | 1.83 | 0.00 | 0.00 | -0.26 | -12.44% | 381 | 0 | 12.50% |
| BILI230120P00015000 | 2022-05-10 10:44AM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI230120P00017500 | 2022-05-19 3:34PM EDT | 17.50 | 4.10 | 0.00 | 0.00 | -0.65 | -13.68% | 59 | 0 | 6.25% |
| BILI230120P00020000 | 2022-05-19 11:56AM EDT | 20.00 | 5.20 | 0.00 | 0.00 | -0.30 | -5.45% | 1 | 0 | 3.13% |
| BILI230120P00022500 | 2022-05-17 10:09AM EDT | 22.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00025000 | 2022-05-19 1:48PM EDT | 25.00 | 8.30 | 0.00 | 0.00 | -0.45 | -5.14% | 51 | 0 | 0.00% |
| BILI230120P00030000 | 2022-05-17 11:38AM EDT | 30.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230120P00035000 | 2022-05-17 10:57AM EDT | 35.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI230120P00040000 | 2022-05-11 11:39AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| BILI230120P00045000 | 2022-05-03 2:12PM EDT | 45.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230120P00050000 | 2022-05-10 10:17AM EDT | 50.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230120P00055000 | 2022-05-13 1:55PM EDT | 55.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI230120P00060000 | 2022-05-19 9:30AM EDT | 60.00 | 39.55 | 0.00 | 0.00 | -2.30 | -5.50% | 6 | 0 | 0.00% |
| BILI230120P00065000 | 2022-05-12 3:13PM EDT | 65.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00070000 | 2022-05-12 2:16PM EDT | 70.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI230120P00075000 | 2022-04-22 12:33PM EDT | 75.00 | 55.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00080000 | 2022-04-13 11:34AM EDT | 80.00 | 54.35 | 59.10 | 60.70 | 0.00 | - | 2 | 409 | 117.68% |
| BILI230120P00085000 | 2022-04-13 2:21PM EDT | 85.00 | 59.65 | 63.40 | 65.55 | 0.00 | - | 1 | 120 | 111.43% |
| BILI230120P00090000 | 2022-04-25 2:58PM EDT | 90.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230120P00105000 | 2022-03-29 11:05AM EDT | 105.00 | 75.25 | 81.60 | 84.05 | 0.00 | - | 5 | 136 | 110.16% |
| BILI230120P00110000 | 2022-05-06 12:14PM EDT | 110.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230120P00115000 | 2022-05-02 10:09AM EDT | 115.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230120P00120000 | 2022-04-20 9:32AM EDT | 120.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 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.
