Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,93-0,07 (-0,58%)
Börsenschluss: 04:00PM EST
11,95 +0,02 (+0,16%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119C000025002023-12-01 10:06AM EST2.508.659.359.600.00-115243.75%
BILI240119C000050002023-11-30 10:45AM EST5.006.546.857.050.00-221123.44%
BILI240119C000075002023-12-05 12:12PM EST7.503.954.404.600.00-1313288.28%
BILI240119C000090002023-12-08 3:52PM EST9.003.043.003.10+0.38+14.29%105167.58%
BILI240119C000100002023-12-08 1:18PM EST10.002.132.132.23-0.07-3.18%124062.11%
BILI240119C000110002023-12-08 3:17PM EST11.001.391.381.42-0.07-4.79%151,38655.96%
BILI240119C000125002023-12-08 1:26PM EST12.500.600.610.63-0.06-9.09%2882,16053.71%
BILI240119C000140002023-12-08 3:55PM EST14.000.260.240.26-0.02-7.14%301,49954.69%
BILI240119C000150002023-12-08 1:22PM EST15.000.150.130.15-0.03-16.67%2092,84056.64%
BILI240119C000160002023-12-08 3:45PM EST16.000.080.080.09-0.02-20.00%72,00959.38%
BILI240119C000175002023-12-07 12:06PM EST17.500.050.030.060.00-1312,23664.06%
BILI240119C000190002023-12-08 3:51PM EST19.000.030.010.04-0.02-40.00%607,14767.97%
BILI240119C000200002023-12-08 1:15PM EST20.000.020.010.03-0.01-33.33%2323,56871.09%
BILI240119C000210002023-12-01 10:52AM EST21.000.040.000.100.00-6016,72688.28%
BILI240119C000225002023-12-04 9:30AM EST22.500.010.000.100.00-112,89796.88%
BILI240119C000240002023-12-06 2:11PM EST24.000.010.010.050.00-33,75196.88%
BILI240119C000250002023-12-04 12:43PM EST25.000.010.000.010.00-121,80581.25%
BILI240119C000260002023-10-25 11:41AM EST26.000.100.030.110.00-24,458119.92%
BILI240119C000270002023-11-20 10:59AM EST27.000.070.000.500.00-22,134158.59%
BILI240119C000280002023-10-25 11:39AM EST28.000.080.020.090.00-20124.22%
BILI240119C000290002023-11-16 2:54PM EST29.000.050.000.500.00-16481167.97%
BILI240119C000300002023-12-07 11:23AM EST30.000.020.000.030.00-111,258110.94%
BILI240119C000320002023-10-25 11:35AM EST32.000.010.000.000.00-1050.00%
BILI240119C000350002023-11-29 1:37PM EST35.000.010.000.030.00-2192,746126.56%
BILI240119C000370002023-10-30 9:24AM EST37.000.050.000.000.00-164,99250.00%
BILI240119C000400002023-11-28 10:46AM EST40.000.020.000.030.00-53,275139.06%
BILI240119C000420002023-11-16 1:32PM EST42.000.010.000.500.00-111,971214.84%
BILI240119C000450002023-10-25 11:38AM EST45.000.010.000.000.00-1050.00%
BILI240119C000500002023-11-29 12:03PM EST50.000.010.000.060.00-203,990173.44%
BILI240119C000550002023-11-06 9:33AM EST55.000.020.000.010.00-5011,991150.00%
BILI240119C000600002023-12-07 11:23AM EST60.000.010.000.010.00-111,901159.38%
BILI240119C000650002023-11-09 12:12PM EST65.000.010.000.500.00-17,683265.63%
BILI240119C000700002023-11-29 3:57PM EST70.000.030.000.030.00-17,780190.63%
BILI240119C000750002023-11-07 9:30AM EST75.000.010.000.060.00-61,453210.94%
BILI240119C000800002023-08-28 8:30AM EST80.000.050.010.160.00-3436246.09%
BILI240119C000850002023-11-28 1:59PM EST85.000.040.000.500.00-186294.53%
BILI240119C000900002023-08-01 12:13PM EST90.000.150.010.000.00-8127193.75%
BILI240119C000950002023-09-18 8:36AM EST95.000.010.000.000.00-21350.00%
BILI240119C001000002023-09-28 9:27AM EST100.000.010.000.450.00-1301306.64%
BILI240119C001050002023-11-24 12:06PM EST105.000.010.000.500.00-18221316.80%
BILI240119C001100002023-03-08 3:18PM EST110.000.190.070.260.00-2205302.34%
BILI240119C001150002023-06-26 8:30AM EST115.000.070.000.000.00-25450.00%
BILI240119C001200002023-09-08 1:30PM EST120.000.010.000.020.00-2217228.13%
BILI240119C001250002023-10-10 9:29AM EST125.000.030.000.000.00-1043750.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119P000025002023-12-07 9:30AM EST2.500.010.000.020.00-105,266193.75%
BILI240119P000050002023-11-29 12:00PM EST5.000.030.000.100.00-109,544142.97%
BILI240119P000075002023-12-04 1:10PM EST7.500.050.010.050.00-51,96275.00%
BILI240119P000090002023-12-05 11:49AM EST9.000.130.050.080.00-10128057.81%
BILI240119P000100002023-12-07 2:38PM EST10.000.180.160.190.00-302,03654.30%
BILI240119P000110002023-12-08 3:33PM EST11.000.420.400.420.00-8,17015,62751.56%
BILI240119P000125002023-12-08 3:34PM EST12.501.141.111.150.00-295,00351.17%
BILI240119P000140002023-12-04 2:06PM EST14.002.682.232.290.00-11,37452.15%
BILI240119P000150002023-12-08 3:26PM EST15.003.163.103.20+0.06+1.94%184,15555.47%
BILI240119P000160002023-12-05 3:01PM EST16.004.554.054.200.00-2671,13253.91%
BILI240119P000175002023-12-04 9:53AM EST17.506.145.455.650.00-1441171.48%
BILI240119P000190002023-11-29 2:59PM EST19.007.277.007.250.00-2077.34%
BILI240119P000200002023-12-07 3:06PM EST20.008.008.008.200.00-5001,21275.78%
BILI240119P000210002023-11-17 12:41PM EST21.007.128.959.200.00-9065.63%
BILI240119P000225002023-12-06 2:33PM EST22.5010.5510.5010.700.00-362189.84%
BILI240119P000240002023-11-29 2:51PM EST24.0012.2512.0012.150.00-12078.13%
BILI240119P000250002023-12-06 2:48PM EST25.0013.0512.9513.200.00-1976781.25%
BILI240119P000260002023-09-11 11:09AM EST26.0012.1510.4012.400.00-1100.00%
BILI240119P000270002023-09-11 11:03AM EST27.0013.1511.7012.650.00-1910.00%
BILI240119P000280002023-05-11 2:16PM EST28.0010.3012.2512.600.00--30.00%
BILI240119P000300002023-09-01 11:15AM EST30.0014.3015.9016.500.00-1500.00%
BILI240119P000320002023-04-03 12:15PM EST32.0011.5513.8514.000.00-3500.00%
BILI240119P000350002023-09-13 12:57PM EST35.0021.1020.1522.550.00-14000.00%
BILI240119P000370002023-04-05 12:01PM EST37.0016.8517.2517.600.00-490.00%
BILI240119P000400002023-09-19 10:46AM EST40.0026.4626.7527.600.00-2400.00%
BILI240119P000420002023-03-22 12:21PM EST42.0020.0521.9022.100.00-4250.00%
BILI240119P000450002023-06-02 1:50PM EST45.0029.6029.7530.100.00-100.00%
BILI240119P000500002023-12-07 9:35AM EST50.0038.1537.0538.200.00-40210.94%
BILI240119P000550002023-08-30 11:36AM EST55.0039.5440.9041.600.00-2400.00%
BILI240119P000600002023-07-19 2:10PM EST60.0044.2045.5045.750.00-3603670.00%
BILI240119P000650002023-04-04 1:31PM EST65.0043.4044.7045.650.00-100.00%
BILI240119P000700002022-09-14 2:40PM EST70.0051.5058.2559.150.00-180326.37%
BILI240119P000750002022-11-07 3:42PM EST75.0063.1553.4554.900.00-200.00%
BILI240119P000800002022-01-07 11:02AM EST80.0044.6047.5051.500.00-160.00%
BILI240119P000850002021-12-22 11:44AM EST85.0043.0049.8553.500.00-210.00%
BILI240119P000900002022-06-09 8:49AM EST90.0064.0062.6564.100.00-160.00%
BILI240119P000950002023-04-04 2:05PM EST95.0073.2074.5575.950.00-200.00%
BILI240119P001000002023-08-04 12:37PM EST100.0081.5184.3084.500.00-100.00%
BILI240119P001050002022-05-23 10:37AM EST105.0083.9977.7579.350.00--10.00%
BILI240119P001100002021-09-14 8:34AM EST110.0047.0054.0058.000.00--180.00%
BILI240119P001150002022-05-09 2:50PM EST115.0096.5084.5086.200.00-1110.00%
BILI240119P001200002022-01-28 2:10PM EST120.0090.3287.9590.000.00-110.00%
BILI240119P001250002022-01-28 2:10PM EST125.0096.0991.5094.450.00-130.00%