Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.251,17 +114,42 (+0,54%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215C00002500 | 2022-07-20 1:08PM EST | 2.50 | 22.75 | 22.65 | 23.05 | 0.00 | - | - | 40 | 0.00% |
| BILI231215C00020000 | 2022-07-13 10:33AM EST | 20.00 | 11.28 | 10.65 | 11.10 | 0.00 | - | - | 42 | 71.48% |
| BILI231215C00022500 | 2022-08-08 8:38AM EST | 22.50 | 9.80 | 9.55 | 10.00 | 0.00 | - | - | 9 | 74.02% |
| BILI231215C00025000 | 2022-08-11 8:47AM EST | 25.00 | 9.30 | 8.65 | 9.00 | -0.35 | -3.63% | 17 | 447 | 75.98% |
| BILI231215C00030000 | 2022-08-11 8:42AM EST | 30.00 | 7.35 | 6.95 | 7.35 | +1.06 | +16.85% | 5 | 319 | 77.58% |
| BILI231215C00035000 | 2022-08-10 8:30AM EST | 35.00 | 5.35 | 5.60 | 6.00 | +0.57 | +11.92% | 2 | 280 | 78.15% |
| BILI231215C00040000 | 2022-07-29 8:35AM EST | 40.00 | 4.30 | 4.55 | 4.95 | 0.00 | - | - | 153 | 78.61% |
| BILI231215C00045000 | 2022-08-09 10:23AM EST | 45.00 | 3.55 | 3.70 | 4.10 | 0.00 | - | 2 | 85 | 78.75% |
| BILI231215C00050000 | 2022-07-29 12:04PM EST | 50.00 | 2.99 | 2.84 | 3.45 | 0.00 | - | 2 | 54 | 78.03% |
| BILI231215C00060000 | 2022-08-11 12:46PM EST | 60.00 | 2.33 | 2.12 | 2.53 | +0.14 | +6.39% | 1 | 261 | 79.93% |
| BILI231215C00065000 | 2022-07-18 9:08AM EST | 65.00 | 2.23 | 1.78 | 2.19 | 0.00 | - | - | 879 | 80.25% |
| BILI231215C00070000 | 2022-07-26 10:30AM EST | 70.00 | 1.88 | 1.40 | 1.90 | 0.00 | - | - | 739 | 79.79% |
| BILI231215C00075000 | 2022-08-10 8:30AM EST | 75.00 | 1.40 | 1.23 | 1.67 | +1.40 | -33.33% | 18 | 263 | 80.44% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215P00002500 | 2022-08-02 12:13PM EST | 2.50 | 0.27 | 0.11 | 0.25 | 0.00 | - | 1 | 182 | 150.98% |
| BILI231215P00005000 | 2022-07-13 8:30AM EST | 5.00 | 0.55 | 0.40 | 0.71 | 0.00 | - | - | 18 | 136.82% |
| BILI231215P00012500 | 2022-07-12 1:59PM EST | 12.50 | 2.62 | 2.15 | 2.41 | 0.00 | - | - | 2 | 110.74% |
| BILI231215P00015000 | 2022-08-05 12:21PM EST | 15.00 | 3.35 | 3.05 | 3.25 | 0.00 | - | - | 259 | 106.74% |
| BILI231215P00017500 | 2022-07-06 11:19AM EST | 17.50 | 4.60 | 4.45 | 4.65 | 0.00 | - | - | 11 | 109.57% |
| BILI231215P00020000 | 2022-08-09 8:49AM EST | 20.00 | 5.57 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 101.71% |
| BILI231215P00025000 | 2022-08-01 12:26PM EST | 25.00 | 9.07 | 7.85 | 8.20 | 0.00 | - | 3 | 1,181 | 98.00% |
| BILI231215P00035000 | 2022-07-15 1:36PM EST | 35.00 | 16.53 | 14.45 | 15.00 | 0.00 | - | - | 22 | 94.68% |
| BILI231215P00040000 | 2022-07-12 1:15PM EST | 40.00 | 19.51 | 18.35 | 18.70 | 0.00 | - | - | 29 | 93.60% |
| BILI231215P00050000 | 2021-12-31 9:38AM EST | 50.00 | 16.70 | 20.45 | 22.50 | 0.00 | - | 1 | 1 | 38.28% |
| BILI231215P00060000 | 2022-07-12 1:59PM EST | 60.00 | 36.98 | 35.65 | 36.20 | 0.00 | - | 1 | 6 | 95.24% |
| BILI231215P00065000 | 2021-12-22 1:03PM EST | 65.00 | 26.73 | 31.15 | 34.00 | 0.00 | - | - | 1 | 0.00% |
