Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,68-1,66 (-12,44%)
Ab 03:22PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231215C000025002022-11-17 10:01AM EST2.5013.3120.4021.100.00-1400.00%
BILI231215C000050002023-11-10 10:29AM EST5.008.856.756.800.00-248247.66%
BILI231215C000060002023-11-14 11:14AM EST6.008.805.755.850.00-13210.94%
BILI231215C000070002023-11-27 12:44PM EST7.006.754.754.800.00-66160.16%
BILI231215C000075002023-11-29 11:32AM EST7.504.854.254.30-1.40-22.40%495142.19%
BILI231215C000080002023-11-27 2:43PM EST8.004.353.753.80-1.40-24.35%19125.00%
BILI231215C000085002023-11-29 11:50AM EST8.503.853.253.35-1.75-31.25%154115.63%
BILI231215C000090002023-11-29 12:05PM EST9.003.202.772.84-1.55-32.63%1784100.78%
BILI231215C000100002023-11-29 11:50AM EST10.002.401.811.86-1.66-40.89%124474.61%
BILI231215C000110002023-11-29 2:26PM EST11.001.071.001.04-1.45-57.54%856063.67%
BILI231215C000125002023-11-29 2:32PM EST12.500.310.270.30-1.02-76.69%1,2423,83258.59%
BILI231215C000130002023-11-29 2:07PM EST13.000.200.160.19-0.79-79.80%17215758.98%
BILI231215C000135002023-11-29 2:59PM EST13.500.100.100.12-0.68-87.18%46916360.55%
BILI231215C000140002023-11-29 2:57PM EST14.000.070.060.08-0.52-88.14%77955262.11%
BILI231215C000145002023-11-29 1:45PM EST14.500.070.040.06-0.32-82.05%6721365.63%
BILI231215C000150002023-11-29 2:12PM EST15.000.040.020.04-0.28-87.50%9912,64365.63%
BILI231215C000155002023-11-28 3:13PM EST15.500.030.010.04-0.20-86.96%45512570.31%
BILI231215C000160002023-11-29 10:11AM EST16.000.040.010.04-0.14-77.78%6731876.56%
BILI231215C000165002023-11-28 3:15PM EST16.500.050.010.05-0.08-61.54%1785.16%
BILI231215C000170002023-11-28 3:40PM EST17.000.110.000.500.00-2874145.70%
BILI231215C000175002023-11-29 2:51PM EST17.500.010.000.03-0.06-85.71%156,58887.50%
BILI231215C000180002023-11-20 2:26PM EST18.000.220.000.500.00--6160.16%
BILI231215C000185002023-11-20 3:53PM EST18.500.200.000.000.00--5150.00%
BILI231215C000190002023-11-29 1:52PM EST19.000.010.010.06-0.05-83.33%1061115.63%
BILI231215C000200002023-11-29 10:31AM EST20.000.010.000.01-0.01-50.00%3036,16696.88%
BILI231215C000210002023-11-15 12:54PM EST21.000.170.000.500.00-181196.88%
BILI231215C000225002023-11-16 9:48AM EST22.500.080.000.050.00-1928139.06%
BILI231215C000250002023-11-06 1:07PM EST25.000.070.000.400.00-1214,291224.22%
BILI231215C000270002023-10-24 9:22AM EST27.000.060.000.500.00-21,589251.95%
BILI231215C000300002023-11-15 11:00AM EST30.000.030.000.190.00-42,492228.13%
BILI231215C000320002023-10-30 9:45AM EST32.000.050.000.500.00-47,313286.72%
BILI231215C000350002023-11-22 2:55PM EST35.000.010.000.000.00-112,31750.00%
BILI231215C000370002023-10-02 11:28AM EST37.000.030.010.180.00-22,867265.63%
BILI231215C000400002023-11-20 1:31PM EST40.000.010.000.200.00-17,579281.25%
BILI231215C000420002023-08-01 2:42PM EST42.000.450.060.440.00-10596339.06%
BILI231215C000450002023-10-19 12:07PM EST45.000.040.000.030.00-11,314237.50%
BILI231215C000500002023-09-11 8:33AM EST50.000.020.000.100.00-26,362290.63%
BILI231215C000550002023-11-22 9:30AM EST55.000.010.000.050.00-16,052281.25%
BILI231215C000600002023-10-25 11:29AM EST60.000.010.000.000.00-1050.00%
BILI231215C000650002023-10-20 12:01PM EST65.000.020.000.030.00-17,048290.63%
BILI231215C000700002023-08-15 10:20AM EST70.000.100.000.020.00-2952287.50%
BILI231215C000750002023-08-17 8:31AM EST75.000.210.000.030.00-202,948309.38%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231215P000025002023-11-20 9:30AM EST2.500.010.000.000.00-3930350.00%
BILI231215P000050002023-10-02 9:13AM EST5.000.030.010.050.00-1186199.22%
BILI231215P000075002023-11-16 10:09AM EST7.500.050.000.050.00-1117109.38%
BILI231215P000095002023-11-29 12:51PM EST9.500.040.010.48-0.02-33.33%145107.03%
BILI231215P000100002023-11-29 2:15PM EST10.000.040.040.07-0.01-20.00%121,46154.30%
BILI231215P000110002023-11-29 2:04PM EST11.000.170.220.24+0.06+54.55%4015450.98%
BILI231215P000115002023-11-29 3:05PM EST11.500.400.400.42+0.22+122.22%1262050.59%
BILI231215P000120002023-11-29 2:07PM EST12.000.630.660.68+0.34+117.24%1883749.41%
BILI231215P000125002023-11-29 2:15PM EST12.501.050.981.01+0.60+133.33%51718,04347.66%
BILI231215P000130002023-11-29 2:11PM EST13.001.341.371.40+0.71+112.70%8431344.73%
BILI231215P000135002023-11-29 1:20PM EST13.501.561.801.84+0.66+73.33%6722639.84%
BILI231215P000140002023-11-29 12:03PM EST14.001.972.252.29+0.76+62.81%1456700.00%
BILI231215P000145002023-11-29 10:11AM EST14.502.162.752.79+1.04+92.86%51640.00%
BILI231215P000150002023-11-29 1:35PM EST15.003.013.203.30+1.02+51.26%15,9680.00%
BILI231215P000160002023-11-29 12:40PM EST16.003.904.204.30+1.02+35.42%2290.00%
BILI231215P000165002023-11-22 12:26PM EST16.502.654.704.750.00--50.00%
BILI231215P000175002023-11-29 2:49PM EST17.505.775.705.80+2.17+60.28%6262,9530.00%
BILI231215P000190002023-11-06 1:04PM EST19.004.687.207.250.00--10.00%
BILI231215P000200002023-11-29 2:41PM EST20.008.258.208.40+2.25+37.50%2821,159143.75%
BILI231215P000225002023-08-29 9:48AM EST22.506.758.959.450.00-28470.00%
BILI231215P000250002023-11-29 2:41PM EST25.0013.2213.2013.30+1.42+12.03%7501,1010.00%
BILI231215P000270002023-10-18 1:54PM EST27.0014.2012.7513.250.00-44000.00%
BILI231215P000300002023-08-17 10:52AM EST30.0014.3516.1516.250.00-1660.00%
BILI231215P000320002023-03-28 8:45AM EST32.0010.5012.7513.000.00-9750.00%
BILI231215P000350002023-02-01 11:40AM EST35.0012.7214.2014.450.00-16670.00%
BILI231215P000400002023-05-01 9:24AM EST40.0020.2024.1524.650.00-4300.00%
BILI231215P000420002023-04-28 12:52PM EST42.0021.9524.9525.350.00-110.00%
BILI231215P000450002023-05-01 12:54PM EST45.0024.9029.1529.700.00-8140.00%
BILI231215P000500002023-07-06 12:11PM EST50.0035.5031.7032.100.00-400.00%
BILI231215P000550002023-02-07 12:30PM EST55.0032.5536.2036.650.00-330.00%
BILI231215P000600002023-03-24 10:10AM EST60.0036.3039.4539.900.00-400.00%
BILI231215P000650002022-12-22 1:07PM EST65.0043.0039.5540.000.00-110.00%
BILI231215P000700002023-04-19 2:07PM EST70.0048.8551.5052.000.00-25000.00%
BILI231215P000750002022-12-07 1:36PM EST75.0054.1046.8548.000.00-110.00%