BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231020C00005000 | 2023-05-26 9:38AM EDT | 5.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020C00010000 | 2023-05-11 3:12PM EDT | 10.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BILI231020C00013000 | 2023-03-23 11:56AM EDT | 13.00 | 12.95 | 8.35 | 8.55 | 0.00 | - | - | 8 | 187.40% |
| BILI231020C00014000 | 2023-05-10 12:09PM EDT | 14.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020C00015000 | 2023-05-26 1:34PM EDT | 15.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020C00016000 | 2023-05-25 11:37AM EDT | 16.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020C00017000 | 2023-05-30 3:54PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BILI231020C00018000 | 2023-05-30 1:10PM EDT | 18.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BILI231020C00019000 | 2023-05-25 10:41AM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BILI231020C00020000 | 2023-05-30 1:39PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BILI231020C00021000 | 2023-05-26 12:33PM EDT | 21.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILI231020C00022000 | 2023-05-26 3:57PM EDT | 22.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BILI231020C00023000 | 2023-05-30 3:11PM EDT | 23.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BILI231020C00024000 | 2023-05-30 3:07PM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BILI231020C00025000 | 2023-05-26 3:55PM EDT | 25.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| BILI231020C00026000 | 2023-05-30 1:39PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI231020C00027000 | 2023-05-26 10:45AM EDT | 27.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI231020C00028000 | 2023-05-30 10:14AM EDT | 28.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BILI231020C00029000 | 2023-05-15 10:45AM EDT | 29.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI231020C00030000 | 2023-05-26 3:52PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILI231020C00031000 | 2023-05-17 3:27PM EDT | 31.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI231020C00032000 | 2023-05-17 9:53AM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI231020C00033000 | 2023-05-15 1:20PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI231020C00035000 | 2023-05-26 9:54AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231020P00010000 | 2023-05-25 3:03PM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BILI231020P00013000 | 2023-05-25 1:55PM EDT | 13.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BILI231020P00014000 | 2023-05-30 10:01AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BILI231020P00015000 | 2023-05-30 3:47PM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| BILI231020P00016000 | 2023-05-30 3:07PM EDT | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BILI231020P00017000 | 2023-05-26 11:33AM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00018000 | 2023-05-26 9:38AM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00019000 | 2023-05-25 1:02PM EDT | 19.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00020000 | 2023-05-15 3:11PM EDT | 20.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI231020P00021000 | 2023-05-23 12:31PM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00022000 | 2023-05-23 11:35AM EDT | 22.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI231020P00023000 | 2023-05-11 10:34AM EDT | 23.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI231020P00024000 | 2023-05-11 10:37AM EDT | 24.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00025000 | 2023-05-11 1:43PM EDT | 25.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI231020P00026000 | 2023-05-11 10:34AM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILI231020P00027000 | 2023-04-25 1:42PM EDT | 27.00 | 8.75 | 10.80 | 10.95 | 0.00 | - | 2 | 138 | 63.77% |
| BILI231020P00028000 | 2023-05-11 10:31AM EDT | 28.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI231020P00029000 | 2023-05-05 2:51PM EDT | 29.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BILI231020P00030000 | 2023-05-05 12:53PM EDT | 30.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00031000 | 2023-05-25 10:19AM EDT | 31.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI231020P00032000 | 2023-03-14 3:57PM EDT | 32.00 | 12.05 | 11.60 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| BILI231020P00033000 | 2023-05-25 12:24PM EDT | 33.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI231020P00035000 | 2023-05-25 11:40AM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
