Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.452,49 +35,51 (+0,10%) Bitcoin EUR
34.468,82 -305,67 (-0,88%) CMC Crypto 200
781,67 -3,83 (-0,49%) Nasdaq Compositive
14.266,55 -15,21 (-0,11%) S&P 500
4.552,52 -2,37 (-0,05%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215C00002500 | 2022-11-17 10:01AM EST | 2.50 | 13.31 | 20.40 | 21.10 | 0.00 | - | 1 | 40 | 0.00% |
| BILI231215C00005000 | 2023-11-10 10:29AM EST | 5.00 | 8.85 | 6.75 | 6.80 | 0.00 | - | 2 | 48 | 247.66% |
| BILI231215C00006000 | 2023-11-14 11:14AM EST | 6.00 | 8.80 | 5.75 | 5.85 | 0.00 | - | 1 | 3 | 210.94% |
| BILI231215C00007000 | 2023-11-27 12:44PM EST | 7.00 | 6.75 | 4.75 | 4.80 | 0.00 | - | 6 | 6 | 160.16% |
| BILI231215C00007500 | 2023-11-29 11:32AM EST | 7.50 | 4.85 | 4.25 | 4.30 | -1.40 | -22.40% | 4 | 95 | 142.19% |
| BILI231215C00008000 | 2023-11-27 2:43PM EST | 8.00 | 4.35 | 3.75 | 3.80 | -1.40 | -24.35% | 1 | 9 | 125.00% |
| BILI231215C00008500 | 2023-11-29 11:50AM EST | 8.50 | 3.85 | 3.25 | 3.35 | -1.75 | -31.25% | 15 | 4 | 115.63% |
| BILI231215C00009000 | 2023-11-29 12:05PM EST | 9.00 | 3.20 | 2.77 | 2.84 | -1.55 | -32.63% | 17 | 84 | 100.78% |
| BILI231215C00010000 | 2023-11-29 11:50AM EST | 10.00 | 2.40 | 1.81 | 1.86 | -1.66 | -40.89% | 1 | 244 | 74.61% |
| BILI231215C00011000 | 2023-11-29 2:26PM EST | 11.00 | 1.07 | 1.00 | 1.04 | -1.45 | -57.54% | 85 | 60 | 63.67% |
| BILI231215C00012500 | 2023-11-29 2:32PM EST | 12.50 | 0.31 | 0.27 | 0.30 | -1.02 | -76.69% | 1,242 | 3,832 | 58.59% |
| BILI231215C00013000 | 2023-11-29 2:07PM EST | 13.00 | 0.20 | 0.16 | 0.19 | -0.79 | -79.80% | 172 | 157 | 58.98% |
| BILI231215C00013500 | 2023-11-29 2:59PM EST | 13.50 | 0.10 | 0.10 | 0.12 | -0.68 | -87.18% | 469 | 163 | 60.55% |
| BILI231215C00014000 | 2023-11-29 2:57PM EST | 14.00 | 0.07 | 0.06 | 0.08 | -0.52 | -88.14% | 779 | 552 | 62.11% |
| BILI231215C00014500 | 2023-11-29 1:45PM EST | 14.50 | 0.07 | 0.04 | 0.06 | -0.32 | -82.05% | 67 | 213 | 65.63% |
| BILI231215C00015000 | 2023-11-29 2:12PM EST | 15.00 | 0.04 | 0.02 | 0.04 | -0.28 | -87.50% | 99 | 12,643 | 65.63% |
| BILI231215C00015500 | 2023-11-28 3:13PM EST | 15.50 | 0.03 | 0.01 | 0.04 | -0.20 | -86.96% | 455 | 125 | 70.31% |
| BILI231215C00016000 | 2023-11-29 10:11AM EST | 16.00 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 67 | 318 | 76.56% |
| BILI231215C00016500 | 2023-11-28 3:15PM EST | 16.50 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 1 | 7 | 85.16% |
| BILI231215C00017000 | 2023-11-28 3:40PM EST | 17.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 28 | 74 | 145.70% |
| BILI231215C00017500 | 2023-11-29 2:51PM EST | 17.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 6,588 | 87.50% |
| BILI231215C00018000 | 2023-11-20 2:26PM EST | 18.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 6 | 160.16% |
| BILI231215C00018500 | 2023-11-20 3:53PM EST | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| BILI231215C00019000 | 2023-11-29 1:52PM EST | 19.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 10 | 61 | 115.63% |
| BILI231215C00020000 | 2023-11-29 10:31AM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 36,166 | 96.88% |
| BILI231215C00021000 | 2023-11-15 12:54PM EST | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 18 | 1 | 196.88% |
| BILI231215C00022500 | 2023-11-16 9:48AM EST | 22.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 928 | 139.06% |
| BILI231215C00025000 | 2023-11-06 1:07PM EST | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 121 | 4,291 | 224.22% |
| BILI231215C00027000 | 2023-10-24 9:22AM EST | 27.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 1,589 | 251.95% |
| BILI231215C00030000 | 2023-11-15 11:00AM EST | 30.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 4 | 2,492 | 228.13% |
| BILI231215C00032000 | 2023-10-30 9:45AM EST | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 7,313 | 286.72% |
| BILI231215C00035000 | 2023-11-22 2:55PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,317 | 50.00% |
| BILI231215C00037000 | 2023-10-02 11:28AM EST | 37.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 2,867 | 265.63% |
| BILI231215C00040000 | 2023-11-20 1:31PM EST | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 7,579 | 281.25% |
| BILI231215C00042000 | 2023-08-01 2:42PM EST | 42.00 | 0.45 | 0.06 | 0.44 | 0.00 | - | 10 | 596 | 339.06% |
| BILI231215C00045000 | 2023-10-19 12:07PM EST | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 237.50% |
| BILI231215C00050000 | 2023-09-11 8:33AM EST | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6,362 | 290.63% |
| BILI231215C00055000 | 2023-11-22 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6,052 | 281.25% |
| BILI231215C00060000 | 2023-10-25 11:29AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI231215C00065000 | 2023-10-20 12:01PM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7,048 | 290.63% |
| BILI231215C00070000 | 2023-08-15 10:20AM EST | 70.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 287.50% |
| BILI231215C00075000 | 2023-08-17 8:31AM EST | 75.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 20 | 2,948 | 309.38% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI231215P00002500 | 2023-11-20 9:30AM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 303 | 50.00% |
| BILI231215P00005000 | 2023-10-02 9:13AM EST | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 186 | 199.22% |
| BILI231215P00007500 | 2023-11-16 10:09AM EST | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 109.38% |
| BILI231215P00009500 | 2023-11-29 12:51PM EST | 9.50 | 0.04 | 0.01 | 0.48 | -0.02 | -33.33% | 14 | 5 | 107.03% |
| BILI231215P00010000 | 2023-11-29 2:15PM EST | 10.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 12 | 1,461 | 54.30% |
| BILI231215P00011000 | 2023-11-29 2:04PM EST | 11.00 | 0.17 | 0.22 | 0.24 | +0.06 | +54.55% | 40 | 154 | 50.98% |
| BILI231215P00011500 | 2023-11-29 3:05PM EST | 11.50 | 0.40 | 0.40 | 0.42 | +0.22 | +122.22% | 126 | 20 | 50.59% |
| BILI231215P00012000 | 2023-11-29 2:07PM EST | 12.00 | 0.63 | 0.66 | 0.68 | +0.34 | +117.24% | 188 | 37 | 49.41% |
| BILI231215P00012500 | 2023-11-29 2:15PM EST | 12.50 | 1.05 | 0.98 | 1.01 | +0.60 | +133.33% | 517 | 18,043 | 47.66% |
| BILI231215P00013000 | 2023-11-29 2:11PM EST | 13.00 | 1.34 | 1.37 | 1.40 | +0.71 | +112.70% | 84 | 313 | 44.73% |
| BILI231215P00013500 | 2023-11-29 1:20PM EST | 13.50 | 1.56 | 1.80 | 1.84 | +0.66 | +73.33% | 67 | 226 | 39.84% |
| BILI231215P00014000 | 2023-11-29 12:03PM EST | 14.00 | 1.97 | 2.25 | 2.29 | +0.76 | +62.81% | 145 | 670 | 0.00% |
| BILI231215P00014500 | 2023-11-29 10:11AM EST | 14.50 | 2.16 | 2.75 | 2.79 | +1.04 | +92.86% | 5 | 164 | 0.00% |
| BILI231215P00015000 | 2023-11-29 1:35PM EST | 15.00 | 3.01 | 3.20 | 3.30 | +1.02 | +51.26% | 1 | 5,968 | 0.00% |
| BILI231215P00016000 | 2023-11-29 12:40PM EST | 16.00 | 3.90 | 4.20 | 4.30 | +1.02 | +35.42% | 2 | 29 | 0.00% |
| BILI231215P00016500 | 2023-11-22 12:26PM EST | 16.50 | 2.65 | 4.70 | 4.75 | 0.00 | - | - | 5 | 0.00% |
| BILI231215P00017500 | 2023-11-29 2:49PM EST | 17.50 | 5.77 | 5.70 | 5.80 | +2.17 | +60.28% | 626 | 2,953 | 0.00% |
| BILI231215P00019000 | 2023-11-06 1:04PM EST | 19.00 | 4.68 | 7.20 | 7.25 | 0.00 | - | - | 1 | 0.00% |
| BILI231215P00020000 | 2023-11-29 2:41PM EST | 20.00 | 8.25 | 8.20 | 8.40 | +2.25 | +37.50% | 282 | 1,159 | 143.75% |
| BILI231215P00022500 | 2023-08-29 9:48AM EST | 22.50 | 6.75 | 8.95 | 9.45 | 0.00 | - | 2 | 847 | 0.00% |
| BILI231215P00025000 | 2023-11-29 2:41PM EST | 25.00 | 13.22 | 13.20 | 13.30 | +1.42 | +12.03% | 750 | 1,101 | 0.00% |
| BILI231215P00027000 | 2023-10-18 1:54PM EST | 27.00 | 14.20 | 12.75 | 13.25 | 0.00 | - | 440 | 0 | 0.00% |
| BILI231215P00030000 | 2023-08-17 10:52AM EST | 30.00 | 14.35 | 16.15 | 16.25 | 0.00 | - | 1 | 66 | 0.00% |
| BILI231215P00032000 | 2023-03-28 8:45AM EST | 32.00 | 10.50 | 12.75 | 13.00 | 0.00 | - | 9 | 75 | 0.00% |
| BILI231215P00035000 | 2023-02-01 11:40AM EST | 35.00 | 12.72 | 14.20 | 14.45 | 0.00 | - | 16 | 67 | 0.00% |
| BILI231215P00040000 | 2023-05-01 9:24AM EST | 40.00 | 20.20 | 24.15 | 24.65 | 0.00 | - | 4 | 30 | 0.00% |
| BILI231215P00042000 | 2023-04-28 12:52PM EST | 42.00 | 21.95 | 24.95 | 25.35 | 0.00 | - | 1 | 1 | 0.00% |
| BILI231215P00045000 | 2023-05-01 12:54PM EST | 45.00 | 24.90 | 29.15 | 29.70 | 0.00 | - | 8 | 14 | 0.00% |
| BILI231215P00050000 | 2023-07-06 12:11PM EST | 50.00 | 35.50 | 31.70 | 32.10 | 0.00 | - | 4 | 0 | 0.00% |
| BILI231215P00055000 | 2023-02-07 12:30PM EST | 55.00 | 32.55 | 36.20 | 36.65 | 0.00 | - | 3 | 3 | 0.00% |
| BILI231215P00060000 | 2023-03-24 10:10AM EST | 60.00 | 36.30 | 39.45 | 39.90 | 0.00 | - | 4 | 0 | 0.00% |
| BILI231215P00065000 | 2022-12-22 1:07PM EST | 65.00 | 43.00 | 39.55 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI231215P00070000 | 2023-04-19 2:07PM EST | 70.00 | 48.85 | 51.50 | 52.00 | 0.00 | - | 250 | 0 | 0.00% |
| BILI231215P00075000 | 2022-12-07 1:36PM EST | 75.00 | 54.10 | 46.85 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
