BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230616C00010000 | 2023-05-12 9:52AM EDT | 10.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230616C00013000 | 2023-05-12 9:36AM EDT | 13.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616C00014000 | 2023-05-30 12:42PM EDT | 14.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616C00015000 | 2023-05-26 11:58AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI230616C00015500 | 2023-05-26 1:08PM EDT | 15.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230616C00016000 | 2023-05-30 2:52PM EDT | 16.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BILI230616C00016500 | 2023-05-30 3:47PM EDT | 16.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 0.00% |
| BILI230616C00017000 | 2023-05-30 3:13PM EDT | 17.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 3.13% |
| BILI230616C00017500 | 2023-05-30 1:03PM EDT | 17.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| BILI230616C00018000 | 2023-05-30 1:25PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 12.50% |
| BILI230616C00018500 | 2023-05-24 9:59AM EDT | 18.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BILI230616C00019000 | 2023-05-30 3:38PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BILI230616C00019500 | 2023-05-30 3:58PM EDT | 19.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| BILI230616C00020000 | 2023-05-30 3:56PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| BILI230616C00020500 | 2023-05-23 11:24AM EDT | 20.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI230616C00021000 | 2023-05-26 2:55PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI230616C00021500 | 2023-05-23 11:10AM EDT | 21.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI230616C00022000 | 2023-05-26 11:23AM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI230616C00022500 | 2023-05-23 3:33PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI230616C00023000 | 2023-05-25 3:36PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BILI230616C00023500 | 2023-05-23 1:32PM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI230616C00024000 | 2023-05-30 11:38AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230616C00025000 | 2023-05-30 12:35PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BILI230616C00026000 | 2023-05-26 11:35AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI230616C00027000 | 2023-05-26 3:54PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230616C00028000 | 2023-05-30 11:32AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI230616C00029000 | 2023-04-24 1:09PM EDT | 29.00 | 0.26 | 0.01 | 0.06 | 0.00 | - | 5 | 967 | 121.88% |
| BILI230616C00030000 | 2023-05-26 11:55AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BILI230616C00031000 | 2023-05-23 11:07AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230616C00032000 | 2023-05-30 9:56AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI230616C00033000 | 2023-05-23 10:13AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI230616C00034000 | 2023-04-26 10:00AM EDT | 34.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 134.38% |
| BILI230616C00035000 | 2023-05-25 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230616C00036000 | 2023-05-22 1:31PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BILI230616C00038000 | 2023-04-26 10:55AM EDT | 38.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 153.13% |
| BILI230616C00039000 | 2023-04-24 12:21PM EDT | 39.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 117 | 2,827 | 160.94% |
| BILI230616C00040000 | 2023-05-30 12:56PM EDT | 40.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 153.13% |
| BILI230616C00041000 | 2023-03-29 10:22AM EDT | 41.00 | 0.38 | 0.03 | 0.12 | 0.00 | - | 5 | 12,975 | 201.56% |
| BILI230616C00042000 | 2023-05-19 10:41AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230616P00010000 | 2023-05-26 2:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BILI230616P00012000 | 2023-05-25 11:45AM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI230616P00012500 | 2023-05-30 11:05AM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILI230616P00013000 | 2023-05-30 10:35AM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI230616P00013500 | 2023-05-24 3:39PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILI230616P00014000 | 2023-05-30 9:40AM EDT | 14.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI230616P00015000 | 2023-05-30 2:10PM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BILI230616P00015500 | 2023-05-30 11:25AM EDT | 15.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BILI230616P00016000 | 2023-05-30 2:32PM EDT | 16.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| BILI230616P00016500 | 2023-05-30 3:09PM EDT | 16.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| BILI230616P00017000 | 2023-05-30 3:05PM EDT | 17.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BILI230616P00017500 | 2023-05-30 3:28PM EDT | 17.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BILI230616P00018000 | 2023-05-26 1:59PM EDT | 18.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BILI230616P00018500 | 2023-05-24 2:31PM EDT | 18.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230616P00019000 | 2023-05-30 10:27AM EDT | 19.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI230616P00019500 | 2023-05-23 11:44AM EDT | 19.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230616P00020000 | 2023-05-23 12:05PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616P00021000 | 2023-05-25 11:03AM EDT | 21.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230616P00021500 | 2023-05-22 10:29AM EDT | 21.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230616P00022000 | 2023-05-25 9:50AM EDT | 22.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616P00022500 | 2023-05-30 11:14AM EDT | 22.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230616P00023000 | 2023-05-15 2:58PM EDT | 23.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230616P00024000 | 2023-05-26 11:35AM EDT | 24.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230616P00025000 | 2023-05-30 3:45PM EDT | 25.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI230616P00026000 | 2023-04-18 2:42PM EDT | 26.00 | 5.40 | 7.75 | 7.90 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230616P00027000 | 2023-05-16 3:56PM EDT | 27.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230616P00028000 | 2023-04-04 12:05PM EDT | 28.00 | 7.15 | 8.30 | 8.45 | 0.00 | - | 3 | 177 | 0.00% |
| BILI230616P00029000 | 2023-05-30 3:16PM EDT | 29.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616P00030000 | 2023-04-04 10:46AM EDT | 30.00 | 8.96 | 10.20 | 10.35 | 0.00 | - | 101 | 137 | 0.00% |
| BILI230616P00031000 | 2023-04-12 9:41AM EDT | 31.00 | 9.99 | 12.40 | 12.80 | 0.00 | - | 2 | 16 | 0.00% |
| BILI230616P00032000 | 2023-05-15 12:57PM EDT | 32.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616P00033000 | 2023-03-23 2:43PM EDT | 33.00 | 10.30 | 12.65 | 12.85 | 0.00 | - | 4 | 106 | 0.00% |
| BILI230616P00034000 | 2023-03-08 2:24PM EDT | 34.00 | 14.00 | 12.65 | 12.80 | 0.00 | - | 1 | 15 | 0.00% |
| BILI230616P00035000 | 2023-04-26 1:46PM EDT | 35.00 | 15.09 | 18.05 | 18.20 | 0.00 | - | 3 | 0 | 0.00% |
| BILI230616P00036000 | 2023-03-09 11:28AM EDT | 36.00 | 16.95 | 14.55 | 14.80 | 0.00 | - | 5 | 6 | 0.00% |
| BILI230616P00037000 | 2023-02-28 10:35AM EDT | 37.00 | 17.90 | 12.45 | 12.65 | 0.00 | - | - | 2 | 0.00% |
| BILI230616P00038000 | 2023-03-24 9:49AM EDT | 38.00 | 14.40 | 17.60 | 17.75 | 0.00 | - | 9 | 16 | 0.00% |
| BILI230616P00040000 | 2023-03-31 10:46AM EDT | 40.00 | 16.55 | 19.50 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230616P00042000 | 2023-02-07 2:33PM EDT | 42.00 | 19.80 | 23.35 | 23.60 | 0.00 | - | - | 14 | 0.00% |
