Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
15.378,16 -98,27 (-0,63%) Euro Stoxx 50
4.217,35 -40,63 (-0,95%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.891,60 +15,00 (+0,80%) EUR/USD
1,0790 -0,0007 (-0,06%) BTC-EUR
21.207,11 -653,73 (-2,99%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119C00002500 | 2022-12-06 1:35PM EST | 2.50 | 18.16 | 26.50 | 27.60 | 0.00 | - | 1 | 15 | 0.00% |
| BILI240119C00005000 | 2022-11-08 2:17PM EST | 5.00 | 7.62 | 18.75 | 19.70 | 0.00 | - | 4 | 2 | 112.89% |
| BILI240119C00007500 | 2023-01-04 1:59PM EST | 7.50 | 21.22 | 17.30 | 17.70 | 0.00 | - | 1 | 3 | 99.71% |
| BILI240119C00010000 | 2023-01-26 2:05PM EST | 10.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240119C00012500 | 2023-01-20 3:58PM EST | 12.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119C00015000 | 2023-02-02 1:26PM EST | 15.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240119C00017500 | 2023-01-31 12:31PM EST | 17.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240119C00020000 | 2023-02-02 11:30AM EST | 20.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BILI240119C00022500 | 2023-02-02 1:21PM EST | 22.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119C00025000 | 2023-02-03 1:51PM EST | 25.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BILI240119C00027000 | 2023-02-02 10:45AM EST | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BILI240119C00030000 | 2023-02-03 2:43PM EST | 30.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| BILI240119C00032000 | 2023-02-02 12:19PM EST | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BILI240119C00035000 | 2023-02-03 3:12PM EST | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| BILI240119C00037000 | 2023-02-02 12:55PM EST | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240119C00040000 | 2023-02-03 2:42PM EST | 40.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 12.50% |
| BILI240119C00042000 | 2023-01-11 10:55AM EST | 42.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BILI240119C00045000 | 2023-02-01 9:36AM EST | 45.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240119C00050000 | 2023-02-02 3:04PM EST | 50.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BILI240119C00055000 | 2023-02-03 3:47PM EST | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI240119C00060000 | 2023-02-03 9:30AM EST | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240119C00065000 | 2023-02-03 3:00PM EST | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI240119C00070000 | 2023-02-02 10:01AM EST | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BILI240119C00075000 | 2023-01-31 9:30AM EST | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BILI240119C00080000 | 2023-01-05 10:32AM EST | 80.00 | 2.46 | 0.47 | 0.58 | 0.00 | - | 17 | 459 | 71.34% |
| BILI240119C00085000 | 2023-01-23 10:58AM EST | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240119C00090000 | 2023-02-03 11:27AM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240119C00095000 | 2022-12-05 9:58AM EST | 95.00 | 1.24 | 1.40 | 2.00 | 0.00 | - | 4 | 8 | 101.56% |
| BILI240119C00100000 | 2023-02-03 3:47PM EST | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI240119C00105000 | 2023-01-19 2:19PM EST | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240119C00110000 | 2023-01-05 9:30AM EST | 110.00 | 1.03 | 0.21 | 0.43 | 0.00 | - | 2 | 205 | 77.54% |
| BILI240119C00115000 | 2023-02-03 2:41PM EST | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240119C00120000 | 2023-02-02 2:15PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI240119C00125000 | 2023-02-03 9:45AM EST | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119P00002500 | 2023-01-19 3:59PM EST | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,948 | 0 | 50.00% |
| BILI240119P00005000 | 2023-02-03 1:23PM EST | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI240119P00007500 | 2023-01-25 10:23AM EST | 7.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240119P00010000 | 2023-02-01 10:06AM EST | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240119P00012500 | 2023-02-02 3:04PM EST | 12.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BILI240119P00015000 | 2023-02-03 9:30AM EST | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240119P00017500 | 2023-01-30 10:55AM EST | 17.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BILI240119P00020000 | 2023-02-02 3:50PM EST | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BILI240119P00022500 | 2023-01-26 10:04AM EST | 22.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| BILI240119P00025000 | 2023-02-02 2:47PM EST | 25.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119P00030000 | 2023-02-03 2:41PM EST | 30.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240119P00032000 | 2023-01-30 11:38AM EST | 32.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240119P00035000 | 2023-02-01 11:40AM EST | 35.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BILI240119P00040000 | 2023-01-13 10:18AM EST | 40.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240119P00045000 | 2022-10-07 10:43AM EST | 45.00 | 29.92 | 32.90 | 33.80 | 0.00 | - | 1 | 11 | 186.72% |
| BILI240119P00050000 | 2023-02-02 9:31AM EST | 50.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240119P00055000 | 2023-02-02 1:21PM EST | 55.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI240119P00060000 | 2023-01-26 1:45PM EST | 60.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240119P00065000 | 2023-02-02 1:19PM EST | 65.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119P00070000 | 2022-09-14 2:40PM EST | 70.00 | 51.50 | 58.25 | 59.15 | 0.00 | - | 18 | 0 | 215.43% |
| BILI240119P00075000 | 2022-11-07 3:42PM EST | 75.00 | 63.15 | 53.45 | 54.90 | 0.00 | - | 2 | 0 | 113.97% |
| BILI240119P00080000 | 2022-01-07 11:02AM EST | 80.00 | 44.60 | 47.50 | 51.50 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240119P00085000 | 2021-12-22 11:44AM EST | 85.00 | 43.00 | 49.85 | 53.50 | 0.00 | - | 2 | 1 | 0.00% |
| BILI240119P00090000 | 2022-06-09 8:49AM EST | 90.00 | 64.00 | 62.65 | 64.10 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240119P00095000 | 2021-11-10 6:47AM EST | 95.00 | 40.28 | 41.00 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| BILI240119P00100000 | 2022-08-09 10:06AM EST | 100.00 | 75.93 | 78.85 | 80.35 | 0.00 | - | 1 | 0 | 133.18% |
| BILI240119P00105000 | 2022-05-23 10:37AM EST | 105.00 | 83.99 | 77.75 | 79.35 | 0.00 | - | - | 1 | 0.00% |
| BILI240119P00110000 | 2021-11-10 6:47AM EST | 110.00 | 47.00 | 54.00 | 58.00 | 0.00 | - | - | 18 | 0.00% |
| BILI240119P00115000 | 2022-05-09 2:50PM EST | 115.00 | 96.50 | 84.50 | 86.20 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240119P00120000 | 2022-01-28 2:10PM EST | 120.00 | 90.32 | 87.95 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI240119P00125000 | 2022-01-28 2:10PM EST | 125.00 | 96.09 | 91.50 | 94.45 | 0.00 | - | 1 | 3 | 0.00% |
