BILI - Bilibili Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119C000025002023-03-16 1:43PM EDT2.5019.4018.3018.550.00-3120.00%
BILI240119C000050002022-11-08 3:17PM EDT5.007.6218.7519.700.00-420.00%
BILI240119C000075002023-03-31 9:48AM EDT7.5016.8013.1513.400.00-14239.26%
BILI240119C000100002023-05-26 3:31PM EDT10.007.957.908.00-0.05-0.63%3222683.84%
BILI240119C000125002023-05-26 3:00PM EDT12.506.256.206.30-6.75-51.92%14079.15%
BILI240119C000150002023-05-26 12:46PM EDT15.004.864.804.90+0.21+4.52%3214876.15%
BILI240119C000160002023-05-26 1:49PM EDT16.004.404.304.40-0.08-1.79%2274.85%
BILI240119C000175002023-05-25 12:54PM EDT17.503.453.653.800.00-725874.02%
BILI240119C000190002023-05-26 12:19PM EDT19.003.153.103.25+0.25+8.62%353773.12%
BILI240119C000200002023-05-26 12:47PM EDT20.002.902.832.91+0.28+10.69%31,55372.95%
BILI240119C000210002023-05-25 12:08PM EDT21.002.362.562.630.00-394872.78%
BILI240119C000225002023-05-18 1:34PM EDT22.502.762.152.300.00-824872.44%
BILI240119C000240002023-05-25 1:23PM EDT24.001.761.891.980.00-10013872.66%
BILI240119C000250002023-05-26 2:38PM EDT25.001.761.731.83-0.18-9.28%13561973.10%
BILI240119C000260002023-05-26 2:52PM EDT26.001.621.581.66-1.27-43.94%1501073.10%
BILI240119C000270002023-05-26 2:44PM EDT27.001.491.451.54-0.39-20.74%1001,87173.49%
BILI240119C000280002023-05-11 12:18PM EDT28.002.081.301.440.00--2073.63%
BILI240119C000290002023-05-23 11:50AM EDT29.001.621.191.340.00-10027573.93%
BILI240119C000300002023-05-26 12:19PM EDT30.001.161.161.25+0.08+7.41%119,79375.05%
BILI240119C000320002023-05-25 11:00AM EDT32.000.960.991.090.00-5238175.68%
BILI240119C000350002023-05-25 10:46AM EDT35.000.860.840.930.00-102,24177.73%
BILI240119C000370002023-05-23 11:07AM EDT37.000.980.690.830.00-3819277.83%
BILI240119C000400002023-05-26 1:09PM EDT40.000.690.590.72-0.09-11.54%82,41479.39%
BILI240119C000420002023-05-11 12:04PM EDT42.000.900.530.650.00-11580.18%
BILI240119C000450002023-05-26 10:38AM EDT45.000.530.490.57+0.03+6.00%25043582.03%
BILI240119C000500002023-05-26 1:10PM EDT50.000.390.380.48-0.06-13.33%151,16283.98%
BILI240119C000550002023-05-26 10:26AM EDT55.000.250.290.42-0.14-35.90%4311,94285.64%
BILI240119C000600002023-05-26 11:04AM EDT60.000.300.250.37-0.04-11.76%36111,88287.79%
BILI240119C000650002023-05-26 9:58AM EDT65.000.240.160.330.00-15,65388.09%
BILI240119C000700002023-05-26 10:28AM EDT70.000.270.180.29-0.08-22.86%1007,49290.92%
BILI240119C000750002023-05-24 11:39AM EDT75.000.270.110.350.00-2661,30693.85%
BILI240119C000800002023-05-24 9:30AM EDT80.000.220.020.490.00-143598.44%
BILI240119C000850002023-04-17 9:41AM EDT85.000.260.000.000.00-26650.00%
BILI240119C000900002023-05-22 11:04AM EDT90.000.170.070.270.00-112397.56%
BILI240119C000950002022-12-05 10:58AM EDT95.001.241.402.000.00-48156.25%
BILI240119C001000002023-05-23 10:31AM EDT100.000.140.060.250.00-3319100.78%
BILI240119C001050002023-03-10 4:25PM EDT105.000.200.080.190.00-2193100.98%
BILI240119C001100002023-03-08 4:18PM EDT110.000.190.070.260.00-2205105.76%
BILI240119C001150002023-03-03 3:00PM EDT115.000.350.110.320.00-254111.72%
BILI240119C001200002023-05-02 12:18PM EDT120.000.150.030.150.00-20200101.17%
BILI240119C001250002023-05-23 11:07AM EDT125.000.140.050.110.00-4285101.17%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119P000025002023-05-22 1:50PM EDT2.500.030.010.110.00-25,257123.44%
BILI240119P000050002023-05-15 10:08AM EDT5.000.180.040.160.00-19,47186.72%
BILI240119P000075002023-05-09 1:44PM EDT7.500.380.330.400.00-12,14381.25%
BILI240119P000100002023-05-26 11:55AM EDT10.000.790.800.86-0.04-4.82%11,05675.73%
BILI240119P000110002023-05-23 12:50PM EDT11.000.931.051.120.00--173.83%
BILI240119P000125002023-05-26 11:34AM EDT12.501.501.511.58+0.16+11.94%41,48971.14%
BILI240119P000140002023-05-25 11:55AM EDT14.002.202.082.150.00--35068.99%
BILI240119P000150002023-05-09 1:28PM EDT15.002.142.532.590.00-12,60467.82%
BILI240119P000160002023-05-26 10:43AM EDT16.003.033.003.10+3.03-2066.72%
BILI240119P000175002023-05-24 11:26AM EDT17.503.733.803.950.00-737265.33%
BILI240119P000190002023-05-12 9:37AM EDT19.004.304.754.900.00--164.65%
BILI240119P000200002023-05-24 10:43AM EDT20.005.265.405.550.00-43,04063.62%
BILI240119P000210002023-05-26 11:07AM EDT21.006.056.106.30+0.67+12.45%4063.43%
BILI240119P000225002023-05-26 11:07AM EDT22.507.157.257.40+0.60+9.16%547662.74%
BILI240119P000240002023-05-26 3:16PM EDT24.008.458.408.65+0.30+3.68%3262.38%
BILI240119P000250002023-05-26 11:55AM EDT25.009.259.259.45-0.25-2.63%42,96062.06%
BILI240119P000270002023-04-10 1:13PM EDT27.008.799.709.850.00-600.00%
BILI240119P000280002023-05-11 3:16PM EDT28.0010.3011.7512.150.00--361.47%
BILI240119P000300002023-05-01 9:59AM EDT30.0011.2013.6513.900.00-229961.62%
BILI240119P000320002023-04-03 1:15PM EDT32.0011.5513.8514.000.00-3500.00%
BILI240119P000350002023-05-18 11:51AM EDT35.0017.2518.3518.550.00-911960.55%
BILI240119P000370002023-04-05 1:01PM EDT37.0016.8517.2517.600.00-490.00%
BILI240119P000400002023-04-10 10:04AM EDT40.0019.7021.4021.600.00-1670.00%
BILI240119P000420002023-03-22 1:21PM EDT42.0020.0521.9022.100.00-4250.00%
BILI240119P000450002023-04-12 10:06AM EDT45.0024.1526.7027.050.00-1240.00%
BILI240119P000500002023-05-12 9:46AM EDT50.0031.9532.6033.300.00-15872.07%
BILI240119P000550002023-05-05 3:01PM EDT55.0034.7537.9538.300.00-1056.25%
BILI240119P000600002023-05-24 2:59PM EDT60.0042.7542.7543.700.00-20036775.00%
BILI240119P000650002023-04-04 2:31PM EDT65.0043.4044.7045.650.00-100.00%
BILI240119P000700002022-09-14 3:40PM EDT70.0051.5058.2559.150.00-180216.36%
BILI240119P000750002022-11-07 4:42PM EDT75.0063.1553.4554.900.00-200.00%
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%
BILI240119P000950002023-04-04 3:05PM EDT95.0073.2074.5575.950.00-200.00%
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%