BILI - Bilibili Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231020C000050002023-05-26 9:38AM EDT5.0011.850.000.000.00-100.00%
BILI231020C000100002023-05-11 3:12PM EDT10.009.650.000.000.00-1200.00%
BILI231020C000130002023-03-23 11:56AM EDT13.0012.958.358.550.00--8187.40%
BILI231020C000140002023-05-10 12:09PM EDT14.006.300.000.000.00-100.00%
BILI231020C000150002023-05-26 1:34PM EDT15.004.090.000.000.00-100.00%
BILI231020C000160002023-05-25 11:37AM EDT16.003.250.000.000.00-100.00%
BILI231020C000170002023-05-30 3:54PM EDT17.002.800.000.000.00-2001.56%
BILI231020C000180002023-05-30 1:10PM EDT18.002.320.000.000.00-303.13%
BILI231020C000190002023-05-25 10:41AM EDT19.002.150.000.000.00-306.25%
BILI231020C000200002023-05-30 1:39PM EDT20.001.700.000.000.00-706.25%
BILI231020C000210002023-05-26 12:33PM EDT21.001.660.000.000.00-2012.50%
BILI231020C000220002023-05-26 3:57PM EDT22.001.520.000.000.00-4012.50%
BILI231020C000230002023-05-30 3:11PM EDT23.001.170.000.000.00-23012.50%
BILI231020C000240002023-05-30 3:07PM EDT24.001.000.000.000.00-39012.50%
BILI231020C000250002023-05-26 3:55PM EDT25.000.970.000.000.00-145012.50%
BILI231020C000260002023-05-30 1:39PM EDT26.000.750.000.000.00-1012.50%
BILI231020C000270002023-05-26 10:45AM EDT27.000.790.000.000.00-2025.00%
BILI231020C000280002023-05-30 10:14AM EDT28.000.640.000.000.00-4025.00%
BILI231020C000290002023-05-15 10:45AM EDT29.001.060.000.000.00-1025.00%
BILI231020C000300002023-05-26 3:52PM EDT30.000.560.000.000.00-3025.00%
BILI231020C000310002023-05-17 3:27PM EDT31.000.730.000.000.00-5025.00%
BILI231020C000320002023-05-17 9:53AM EDT32.000.650.000.000.00-5025.00%
BILI231020C000330002023-05-15 1:20PM EDT33.000.770.000.000.00-1025.00%
BILI231020C000350002023-05-26 9:54AM EDT35.000.350.000.000.00-1025.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231020P000100002023-05-25 3:03PM EDT10.000.480.000.000.00-18025.00%
BILI231020P000130002023-05-25 1:55PM EDT13.001.220.000.000.00-5012.50%
BILI231020P000140002023-05-30 10:01AM EDT14.001.550.000.000.00-1006.25%
BILI231020P000150002023-05-30 3:47PM EDT15.001.950.000.000.00-40603.13%
BILI231020P000160002023-05-30 3:07PM EDT16.002.450.000.000.00-601.56%
BILI231020P000170002023-05-26 11:33AM EDT17.002.800.000.000.00-100.00%
BILI231020P000180002023-05-26 9:38AM EDT18.003.500.000.000.00-100.00%
BILI231020P000190002023-05-25 1:02PM EDT19.004.450.000.000.00-100.00%
BILI231020P000200002023-05-15 3:11PM EDT20.003.460.000.000.00-200.00%
BILI231020P000210002023-05-23 12:31PM EDT21.004.700.000.000.00-100.00%
BILI231020P000220002023-05-23 11:35AM EDT22.005.300.000.000.00-600.00%
BILI231020P000230002023-05-11 10:34AM EDT23.005.700.000.000.00-300.00%
BILI231020P000240002023-05-11 10:37AM EDT24.006.350.000.000.00-100.00%
BILI231020P000250002023-05-11 1:43PM EDT25.007.150.000.000.00-400.00%
BILI231020P000260002023-05-11 10:34AM EDT26.008.000.000.000.00-900.00%
BILI231020P000270002023-04-25 1:42PM EDT27.008.7510.8010.950.00-213863.77%
BILI231020P000280002023-05-11 10:31AM EDT28.009.750.000.000.00-600.00%
BILI231020P000290002023-05-05 2:51PM EDT29.009.700.000.000.00-1500.00%
BILI231020P000300002023-05-05 12:53PM EDT30.0010.650.000.000.00-100.00%
BILI231020P000310002023-05-25 10:19AM EDT31.0014.500.000.000.00-200.00%
BILI231020P000320002023-03-14 3:57PM EDT32.0012.0511.6011.800.00-120.00%
BILI231020P000330002023-05-25 12:24PM EDT33.0016.750.000.000.00-100.00%
BILI231020P000350002023-05-25 11:40AM EDT35.0018.700.000.000.00-200.00%