BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215C00002500 | 2022-11-17 11:01AM EDT | 2.50 | 13.31 | 20.40 | 21.10 | 0.00 | - | 1 | 40 | 0.00% |
| BILI231215C00005000 | 2023-05-10 11:24AM EDT | 5.00 | 14.15 | 10.30 | 10.75 | 0.00 | - | 1 | 44 | 105.08% |
| BILI231215C00007500 | 2023-06-02 2:32PM EDT | 7.50 | 8.42 | 8.05 | 8.45 | -2.68 | -24.14% | 1 | 53 | 86.82% |
| BILI231215C00010000 | 2023-06-01 11:32AM EDT | 10.00 | 6.15 | 6.20 | 6.35 | 0.00 | - | 10 | 15 | 79.79% |
| BILI231215C00012500 | 2023-05-31 12:25PM EDT | 12.50 | 4.70 | 4.55 | 4.65 | -0.29 | -5.81% | 2 | 562 | 74.61% |
| BILI231215C00015000 | 2023-06-01 2:01PM EDT | 15.00 | 3.35 | 3.25 | 3.35 | -0.12 | -3.46% | 2 | 887 | 71.78% |
| BILI231215C00017500 | 2023-06-02 9:54AM EDT | 17.50 | 2.72 | 2.30 | 2.41 | 0.00 | - | 1 | 293 | 70.51% |
| BILI231215C00020000 | 2023-06-01 11:57AM EDT | 20.00 | 1.79 | 1.70 | 1.78 | -0.07 | -3.76% | 2 | 1,218 | 71.24% |
| BILI231215C00022500 | 2023-06-02 2:26PM EDT | 22.50 | 1.28 | 1.23 | 1.34 | -0.20 | -13.51% | 3 | 698 | 71.63% |
| BILI231215C00025000 | 2023-06-02 2:06PM EDT | 25.00 | 1.05 | 0.94 | 1.06 | -0.01 | -0.94% | 14 | 2,124 | 73.19% |
| BILI231215C00027000 | 2023-06-01 11:36AM EDT | 27.00 | 0.83 | 0.79 | 0.89 | 0.00 | - | 7 | 592 | 74.71% |
| BILI231215C00030000 | 2023-05-31 12:38PM EDT | 30.00 | 0.78 | 0.61 | 0.73 | 0.00 | - | 10 | 1,142 | 77.10% |
| BILI231215C00032000 | 2023-06-01 1:20PM EDT | 32.00 | 0.64 | 0.48 | 0.65 | 0.00 | - | 5 | 1,175 | 77.83% |
| BILI231215C00035000 | 2023-05-31 2:15PM EDT | 35.00 | 0.60 | 0.42 | 0.53 | 0.00 | - | 100 | 1,769 | 80.27% |
| BILI231215C00037000 | 2023-05-31 2:33PM EDT | 37.00 | 0.57 | 0.37 | 0.48 | 0.00 | - | 227 | 238 | 81.64% |
| BILI231215C00040000 | 2023-05-31 12:38PM EDT | 40.00 | 0.43 | 0.36 | 0.42 | 0.00 | - | 10 | 671 | 84.86% |
| BILI231215C00042000 | 2023-04-27 1:16PM EDT | 42.00 | 0.80 | 0.40 | 0.53 | 0.00 | - | 100 | 300 | 91.31% |
| BILI231215C00045000 | 2023-05-31 3:50PM EDT | 45.00 | 0.35 | 0.24 | 0.35 | 0.00 | - | 430 | 1,256 | 86.82% |
| BILI231215C00050000 | 2023-05-22 12:01PM EDT | 50.00 | 0.47 | 0.20 | 0.28 | 0.00 | - | 5 | 4,424 | 89.26% |
| BILI231215C00055000 | 2023-05-30 9:30AM EDT | 55.00 | 0.39 | 0.09 | 0.25 | 0.00 | - | 4 | 5,050 | 89.06% |
| BILI231215C00060000 | 2023-05-26 11:04AM EDT | 60.00 | 0.17 | 0.11 | 0.25 | 0.00 | - | 361 | 8,129 | 94.43% |
| BILI231215C00065000 | 2023-06-01 9:30AM EDT | 65.00 | 0.37 | 0.08 | 0.23 | 0.00 | - | 200 | 6,852 | 96.29% |
| BILI231215C00070000 | 2023-05-30 9:51AM EDT | 70.00 | 0.27 | 0.07 | 0.20 | 0.00 | - | 240 | 765 | 97.85% |
| BILI231215C00075000 | 2023-06-01 9:30AM EDT | 75.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 20 | 2,963 | 99.02% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215P00002500 | 2023-05-22 1:50PM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 304 | 110.94% |
| BILI231215P00005000 | 2023-04-20 1:46PM EDT | 5.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 4 | 186 | 109.77% |
| BILI231215P00007500 | 2023-05-31 12:36PM EDT | 7.50 | 0.37 | 0.26 | 0.35 | 0.00 | - | 5 | 54 | 78.52% |
| BILI231215P00010000 | 2023-05-31 12:21PM EDT | 10.00 | 0.85 | 0.73 | 0.79 | 0.00 | - | 36 | 798 | 72.27% |
| BILI231215P00012500 | 2023-06-02 11:48AM EDT | 12.50 | 1.53 | 1.49 | 1.56 | -0.25 | -14.04% | 5 | 1,466 | 67.58% |
| BILI231215P00015000 | 2023-06-02 1:43PM EDT | 15.00 | 2.60 | 2.61 | 2.73 | -0.40 | -13.33% | 2 | 1,265 | 64.55% |
| BILI231215P00017500 | 2023-06-02 10:45AM EDT | 17.50 | 4.15 | 4.10 | 4.25 | -0.33 | -7.37% | 1 | 1,106 | 62.45% |
| BILI231215P00020000 | 2023-05-04 2:40PM EDT | 20.00 | 4.10 | 5.95 | 6.10 | 0.00 | - | 5 | 942 | 62.01% |
| BILI231215P00022500 | 2023-04-17 12:46PM EDT | 22.50 | 5.00 | 6.00 | 6.30 | 0.00 | - | 167 | 839 | 0.00% |
| BILI231215P00025000 | 2023-06-01 9:30AM EDT | 25.00 | 10.65 | 10.10 | 10.50 | 0.00 | - | 200 | 1,754 | 62.01% |
| BILI231215P00027000 | 2023-03-30 9:47AM EDT | 27.00 | 6.67 | 8.40 | 8.55 | 0.00 | - | 1 | 344 | 0.00% |
| BILI231215P00030000 | 2023-05-30 12:50PM EDT | 30.00 | 13.97 | 14.80 | 15.15 | 0.00 | - | 2 | 75 | 62.31% |
| BILI231215P00032000 | 2023-03-28 9:45AM EDT | 32.00 | 10.50 | 12.75 | 13.00 | 0.00 | - | 9 | 75 | 0.00% |
| BILI231215P00035000 | 2023-02-01 12:40PM EDT | 35.00 | 12.72 | 14.20 | 14.45 | 0.00 | - | 16 | 67 | 0.00% |
| BILI231215P00040000 | 2023-05-01 10:24AM EDT | 40.00 | 20.20 | 24.15 | 24.65 | 0.00 | - | 4 | 30 | 0.00% |
| BILI231215P00042000 | 2023-04-28 1:52PM EDT | 42.00 | 21.95 | 24.95 | 25.35 | 0.00 | - | 1 | 1 | 0.00% |
| BILI231215P00045000 | 2023-05-01 1:54PM EDT | 45.00 | 24.90 | 29.15 | 29.70 | 0.00 | - | 8 | 14 | 58.98% |
| BILI231215P00050000 | 2023-05-23 9:47AM EDT | 50.00 | 31.70 | 34.30 | 35.50 | 0.00 | - | 5 | 0 | 88.09% |
| BILI231215P00055000 | 2023-02-07 1:30PM EDT | 55.00 | 32.55 | 36.20 | 36.65 | 0.00 | - | 3 | 3 | 0.00% |
| BILI231215P00060000 | 2023-03-24 11:10AM EDT | 60.00 | 36.30 | 39.45 | 39.90 | 0.00 | - | 4 | 0 | 0.00% |
| BILI231215P00065000 | 2022-12-22 2:07PM EDT | 65.00 | 43.00 | 39.55 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI231215P00070000 | 2023-04-19 3:07PM EDT | 70.00 | 48.85 | 51.50 | 52.00 | 0.00 | - | 250 | 0 | 0.00% |
| BILI231215P00075000 | 2022-12-07 2:36PM EDT | 75.00 | 54.10 | 46.85 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
