BILI - Bilibili Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231215C000025002022-11-17 11:01AM EDT2.5013.3120.4021.100.00-1400.00%
BILI231215C000050002023-05-10 11:24AM EDT5.0014.1510.3010.750.00-144105.08%
BILI231215C000075002023-06-02 2:32PM EDT7.508.428.058.45-2.68-24.14%15386.82%
BILI231215C000100002023-06-01 11:32AM EDT10.006.156.206.350.00-101579.79%
BILI231215C000125002023-05-31 12:25PM EDT12.504.704.554.65-0.29-5.81%256274.61%
BILI231215C000150002023-06-01 2:01PM EDT15.003.353.253.35-0.12-3.46%288771.78%
BILI231215C000175002023-06-02 9:54AM EDT17.502.722.302.410.00-129370.51%
BILI231215C000200002023-06-01 11:57AM EDT20.001.791.701.78-0.07-3.76%21,21871.24%
BILI231215C000225002023-06-02 2:26PM EDT22.501.281.231.34-0.20-13.51%369871.63%
BILI231215C000250002023-06-02 2:06PM EDT25.001.050.941.06-0.01-0.94%142,12473.19%
BILI231215C000270002023-06-01 11:36AM EDT27.000.830.790.890.00-759274.71%
BILI231215C000300002023-05-31 12:38PM EDT30.000.780.610.730.00-101,14277.10%
BILI231215C000320002023-06-01 1:20PM EDT32.000.640.480.650.00-51,17577.83%
BILI231215C000350002023-05-31 2:15PM EDT35.000.600.420.530.00-1001,76980.27%
BILI231215C000370002023-05-31 2:33PM EDT37.000.570.370.480.00-22723881.64%
BILI231215C000400002023-05-31 12:38PM EDT40.000.430.360.420.00-1067184.86%
BILI231215C000420002023-04-27 1:16PM EDT42.000.800.400.530.00-10030091.31%
BILI231215C000450002023-05-31 3:50PM EDT45.000.350.240.350.00-4301,25686.82%
BILI231215C000500002023-05-22 12:01PM EDT50.000.470.200.280.00-54,42489.26%
BILI231215C000550002023-05-30 9:30AM EDT55.000.390.090.250.00-45,05089.06%
BILI231215C000600002023-05-26 11:04AM EDT60.000.170.110.250.00-3618,12994.43%
BILI231215C000650002023-06-01 9:30AM EDT65.000.370.080.230.00-2006,85296.29%
BILI231215C000700002023-05-30 9:51AM EDT70.000.270.070.200.00-24076597.85%
BILI231215C000750002023-06-01 9:30AM EDT75.000.150.050.180.00-202,96399.02%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI231215P000025002023-05-22 1:50PM EDT2.500.010.010.030.00-2304110.94%
BILI231215P000050002023-04-20 1:46PM EDT5.000.100.000.490.00-4186109.77%
BILI231215P000075002023-05-31 12:36PM EDT7.500.370.260.350.00-55478.52%
BILI231215P000100002023-05-31 12:21PM EDT10.000.850.730.790.00-3679872.27%
BILI231215P000125002023-06-02 11:48AM EDT12.501.531.491.56-0.25-14.04%51,46667.58%
BILI231215P000150002023-06-02 1:43PM EDT15.002.602.612.73-0.40-13.33%21,26564.55%
BILI231215P000175002023-06-02 10:45AM EDT17.504.154.104.25-0.33-7.37%11,10662.45%
BILI231215P000200002023-05-04 2:40PM EDT20.004.105.956.100.00-594262.01%
BILI231215P000225002023-04-17 12:46PM EDT22.505.006.006.300.00-1678390.00%
BILI231215P000250002023-06-01 9:30AM EDT25.0010.6510.1010.500.00-2001,75462.01%
BILI231215P000270002023-03-30 9:47AM EDT27.006.678.408.550.00-13440.00%
BILI231215P000300002023-05-30 12:50PM EDT30.0013.9714.8015.150.00-27562.31%
BILI231215P000320002023-03-28 9:45AM EDT32.0010.5012.7513.000.00-9750.00%
BILI231215P000350002023-02-01 12:40PM EDT35.0012.7214.2014.450.00-16670.00%
BILI231215P000400002023-05-01 10:24AM EDT40.0020.2024.1524.650.00-4300.00%
BILI231215P000420002023-04-28 1:52PM EDT42.0021.9524.9525.350.00-110.00%
BILI231215P000450002023-05-01 1:54PM EDT45.0024.9029.1529.700.00-81458.98%
BILI231215P000500002023-05-23 9:47AM EDT50.0031.7034.3035.500.00-5088.09%
BILI231215P000550002023-02-07 1:30PM EDT55.0032.5536.2036.650.00-330.00%
BILI231215P000600002023-03-24 11:10AM EDT60.0036.3039.4539.900.00-400.00%
BILI231215P000650002022-12-22 2:07PM EDT65.0043.0039.5540.000.00-110.00%
BILI231215P000700002023-04-19 3:07PM EDT70.0048.8551.5052.000.00-25000.00%
BILI231215P000750002022-12-07 2:36PM EDT75.0054.1046.8548.000.00-110.00%