Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,32+0,07 (+0,46%)
Börsenschluss: 04:00PM EDT
15,34 +0,02 (+0,13%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119C000025002022-09-01 10:18AM EDT2.5021.9012.8013.200.00-19104.30%
BILI240119C000050002022-06-07 10:32AM EDT5.0022.4523.6524.000.00-200.00%
BILI240119C000100002022-09-21 9:30AM EDT10.008.507.608.000.00-13685.35%
BILI240119C000125002022-09-14 11:20AM EDT12.508.986.306.750.00-151481.88%
BILI240119C000150002022-09-28 9:30AM EDT15.005.555.355.650.00-11579.98%
BILI240119C000175002022-09-22 1:14PM EDT17.505.254.454.750.00-1023677.78%
BILI240119C000200002022-09-29 10:44AM EDT20.003.753.754.000.00-523676.42%
BILI240119C000225002022-09-20 1:15PM EDT22.504.043.153.350.00-11674.93%
BILI240119C000250002022-09-30 1:37PM EDT25.002.782.582.89-0.42-13.13%5777973.78%
BILI240119C000300002022-09-29 2:17PM EDT30.001.941.802.210.00-3858472.78%
BILI240119C000350002022-09-27 1:42PM EDT35.001.711.351.650.00-1065072.17%
BILI240119C000400002022-09-29 2:17PM EDT40.001.151.061.360.00-4226873.05%
BILI240119C000450002022-09-29 10:24AM EDT45.000.920.880.980.00-7418472.51%
BILI240119C000500002022-09-27 11:37AM EDT50.000.700.701.01-0.15-17.65%158775.10%
BILI240119C000550002022-09-26 1:27PM EDT55.000.690.510.870.00-2132374.90%
BILI240119C000600002022-09-14 11:47AM EDT60.000.860.390.760.00-231075.10%
BILI240119C000650002022-09-28 12:34PM EDT65.000.420.310.670.00-101,02475.44%
BILI240119C000700002022-09-29 10:55AM EDT70.000.350.260.610.00-190776.27%
BILI240119C000750002022-09-29 9:30AM EDT75.000.330.200.560.00-2173576.66%
BILI240119C000800002022-09-29 9:32AM EDT80.000.250.020.430.00-537472.17%
BILI240119C000850002022-09-29 9:32AM EDT85.000.200.070.390.00-52774.32%
BILI240119C000900002022-09-29 9:37AM EDT90.000.190.150.410.00-512778.52%
BILI240119C000950002022-08-31 9:30AM EDT95.000.920.000.000.00-1325.00%
BILI240119C001000002022-09-29 9:37AM EDT100.000.130.140.360.00-1518380.37%
BILI240119C001050002022-09-29 9:36AM EDT105.000.110.040.340.00-105478.61%
BILI240119C001100002022-09-21 1:36PM EDT110.000.150.040.330.00-120779.69%
BILI240119C001150002022-08-03 1:22PM EDT115.000.740.320.550.00-135192.68%
BILI240119C001200002022-08-26 10:13AM EDT120.000.650.020.330.00-27881.64%
BILI240119C001250002022-09-21 12:10PM EDT125.000.100.020.300.00-137981.84%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119P000025002022-09-29 2:34PM EDT2.500.210.150.240.00-401,839106.25%
BILI240119P000050002022-09-28 3:11PM EDT5.000.590.570.760.00-2394.43%
BILI240119P000075002022-09-22 10:55AM EDT7.501.101.221.350.00-12,75684.33%
BILI240119P000100002022-09-29 12:40PM EDT10.002.152.112.320.00-2129379.57%
BILI240119P000125002022-09-23 10:05AM EDT12.503.173.253.400.00-11,50475.05%
BILI240119P000150002022-09-27 11:32AM EDT15.004.274.554.750.00-64,11171.58%
BILI240119P000175002022-09-20 1:03PM EDT17.505.436.056.250.00-32,23168.51%
BILI240119P000200002022-09-28 2:30PM EDT20.007.507.757.950.00-34,62866.31%
BILI240119P000225002022-09-14 3:59PM EDT22.508.219.559.750.00-219563.75%
BILI240119P000250002022-09-19 10:35AM EDT25.0010.8511.5511.750.00-512,53062.52%
BILI240119P000300002022-08-15 2:39PM EDT30.0011.0513.7013.900.00-281890.00%
BILI240119P000350002022-09-09 11:07AM EDT35.0017.1520.1520.500.00-311755.71%
BILI240119P000400002022-05-10 10:19AM EDT40.0024.2519.4520.150.00-71,0270.00%
BILI240119P000450002022-07-15 2:11PM EDT45.0024.8022.0522.800.00-10110.00%
BILI240119P000500002022-09-19 10:15AM EDT50.0033.3534.3535.100.00-18163.97%
BILI240119P000550002022-07-19 10:48AM EDT55.0031.2532.9033.300.00--200.00%
BILI240119P000600002022-09-23 10:43AM EDT60.0043.9544.1545.200.00-136773.73%
BILI240119P000650002022-07-05 11:34AM EDT65.0039.9540.7541.500.00-22380.00%
BILI240119P000700002022-09-14 3:40PM EDT70.0051.5054.0055.350.00-18083.50%
BILI240119P000750002021-12-22 12:45PM EDT75.0034.5040.9044.500.00-2150.00%
BILI240119P000800002022-01-07 12:02PM EDT80.0044.6047.5051.500.00-160.00%
BILI240119P000850002021-12-22 12:44PM EDT85.0043.0049.8553.500.00-210.00%
BILI240119P000900002022-06-09 9:49AM EDT90.0064.0062.6564.100.00-160.00%
BILI240119P000950002021-11-10 7:47AM EDT95.0040.2841.0045.000.00--10.00%
BILI240119P001000002022-08-09 11:06AM EDT100.0075.9378.8580.350.00-100.00%
BILI240119P001050002022-05-23 11:37AM EDT105.0083.9977.7579.350.00--10.00%
BILI240119P001100002021-11-10 7:47AM EDT110.0047.0054.0058.000.00--180.00%
BILI240119P001150002022-05-09 3:50PM EDT115.0096.5084.5086.200.00-1110.00%
BILI240119P001200002022-01-28 3:10PM EDT120.0090.3287.9590.000.00-110.00%
BILI240119P001250002022-01-28 3:10PM EDT125.0096.0991.5094.450.00-130.00%