Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.631,10 -385,08 (-1,92%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119C00002500 | 2022-09-01 10:18AM EDT | 2.50 | 21.90 | 12.80 | 13.20 | 0.00 | - | 1 | 9 | 104.30% |
| BILI240119C00005000 | 2022-06-07 10:32AM EDT | 5.00 | 22.45 | 23.65 | 24.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240119C00010000 | 2022-09-21 9:30AM EDT | 10.00 | 8.50 | 7.60 | 8.00 | 0.00 | - | 1 | 36 | 85.35% |
| BILI240119C00012500 | 2022-09-14 11:20AM EDT | 12.50 | 8.98 | 6.30 | 6.75 | 0.00 | - | 15 | 14 | 81.88% |
| BILI240119C00015000 | 2022-09-28 9:30AM EDT | 15.00 | 5.55 | 5.35 | 5.65 | 0.00 | - | 1 | 15 | 79.98% |
| BILI240119C00017500 | 2022-09-22 1:14PM EDT | 17.50 | 5.25 | 4.45 | 4.75 | 0.00 | - | 10 | 236 | 77.78% |
| BILI240119C00020000 | 2022-09-29 10:44AM EDT | 20.00 | 3.75 | 3.75 | 4.00 | 0.00 | - | 5 | 236 | 76.42% |
| BILI240119C00022500 | 2022-09-20 1:15PM EDT | 22.50 | 4.04 | 3.15 | 3.35 | 0.00 | - | 1 | 16 | 74.93% |
| BILI240119C00025000 | 2022-09-30 1:37PM EDT | 25.00 | 2.78 | 2.58 | 2.89 | -0.42 | -13.13% | 57 | 779 | 73.78% |
| BILI240119C00030000 | 2022-09-29 2:17PM EDT | 30.00 | 1.94 | 1.80 | 2.21 | 0.00 | - | 38 | 584 | 72.78% |
| BILI240119C00035000 | 2022-09-27 1:42PM EDT | 35.00 | 1.71 | 1.35 | 1.65 | 0.00 | - | 10 | 650 | 72.17% |
| BILI240119C00040000 | 2022-09-29 2:17PM EDT | 40.00 | 1.15 | 1.06 | 1.36 | 0.00 | - | 42 | 268 | 73.05% |
| BILI240119C00045000 | 2022-09-29 10:24AM EDT | 45.00 | 0.92 | 0.88 | 0.98 | 0.00 | - | 74 | 184 | 72.51% |
| BILI240119C00050000 | 2022-09-27 11:37AM EDT | 50.00 | 0.70 | 0.70 | 1.01 | -0.15 | -17.65% | 1 | 587 | 75.10% |
| BILI240119C00055000 | 2022-09-26 1:27PM EDT | 55.00 | 0.69 | 0.51 | 0.87 | 0.00 | - | 21 | 323 | 74.90% |
| BILI240119C00060000 | 2022-09-14 11:47AM EDT | 60.00 | 0.86 | 0.39 | 0.76 | 0.00 | - | 2 | 310 | 75.10% |
| BILI240119C00065000 | 2022-09-28 12:34PM EDT | 65.00 | 0.42 | 0.31 | 0.67 | 0.00 | - | 10 | 1,024 | 75.44% |
| BILI240119C00070000 | 2022-09-29 10:55AM EDT | 70.00 | 0.35 | 0.26 | 0.61 | 0.00 | - | 1 | 907 | 76.27% |
| BILI240119C00075000 | 2022-09-29 9:30AM EDT | 75.00 | 0.33 | 0.20 | 0.56 | 0.00 | - | 21 | 735 | 76.66% |
| BILI240119C00080000 | 2022-09-29 9:32AM EDT | 80.00 | 0.25 | 0.02 | 0.43 | 0.00 | - | 5 | 374 | 72.17% |
| BILI240119C00085000 | 2022-09-29 9:32AM EDT | 85.00 | 0.20 | 0.07 | 0.39 | 0.00 | - | 5 | 27 | 74.32% |
| BILI240119C00090000 | 2022-09-29 9:37AM EDT | 90.00 | 0.19 | 0.15 | 0.41 | 0.00 | - | 5 | 127 | 78.52% |
| BILI240119C00095000 | 2022-08-31 9:30AM EDT | 95.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BILI240119C00100000 | 2022-09-29 9:37AM EDT | 100.00 | 0.13 | 0.14 | 0.36 | 0.00 | - | 15 | 183 | 80.37% |
| BILI240119C00105000 | 2022-09-29 9:36AM EDT | 105.00 | 0.11 | 0.04 | 0.34 | 0.00 | - | 10 | 54 | 78.61% |
| BILI240119C00110000 | 2022-09-21 1:36PM EDT | 110.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 1 | 207 | 79.69% |
| BILI240119C00115000 | 2022-08-03 1:22PM EDT | 115.00 | 0.74 | 0.32 | 0.55 | 0.00 | - | 13 | 51 | 92.68% |
| BILI240119C00120000 | 2022-08-26 10:13AM EDT | 120.00 | 0.65 | 0.02 | 0.33 | 0.00 | - | 2 | 78 | 81.64% |
| BILI240119C00125000 | 2022-09-21 12:10PM EDT | 125.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 1 | 379 | 81.84% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119P00002500 | 2022-09-29 2:34PM EDT | 2.50 | 0.21 | 0.15 | 0.24 | 0.00 | - | 40 | 1,839 | 106.25% |
| BILI240119P00005000 | 2022-09-28 3:11PM EDT | 5.00 | 0.59 | 0.57 | 0.76 | 0.00 | - | 2 | 3 | 94.43% |
| BILI240119P00007500 | 2022-09-22 10:55AM EDT | 7.50 | 1.10 | 1.22 | 1.35 | 0.00 | - | 1 | 2,756 | 84.33% |
| BILI240119P00010000 | 2022-09-29 12:40PM EDT | 10.00 | 2.15 | 2.11 | 2.32 | 0.00 | - | 21 | 293 | 79.57% |
| BILI240119P00012500 | 2022-09-23 10:05AM EDT | 12.50 | 3.17 | 3.25 | 3.40 | 0.00 | - | 1 | 1,504 | 75.05% |
| BILI240119P00015000 | 2022-09-27 11:32AM EDT | 15.00 | 4.27 | 4.55 | 4.75 | 0.00 | - | 6 | 4,111 | 71.58% |
| BILI240119P00017500 | 2022-09-20 1:03PM EDT | 17.50 | 5.43 | 6.05 | 6.25 | 0.00 | - | 3 | 2,231 | 68.51% |
| BILI240119P00020000 | 2022-09-28 2:30PM EDT | 20.00 | 7.50 | 7.75 | 7.95 | 0.00 | - | 3 | 4,628 | 66.31% |
| BILI240119P00022500 | 2022-09-14 3:59PM EDT | 22.50 | 8.21 | 9.55 | 9.75 | 0.00 | - | 2 | 195 | 63.75% |
| BILI240119P00025000 | 2022-09-19 10:35AM EDT | 25.00 | 10.85 | 11.55 | 11.75 | 0.00 | - | 51 | 2,530 | 62.52% |
| BILI240119P00030000 | 2022-08-15 2:39PM EDT | 30.00 | 11.05 | 13.70 | 13.90 | 0.00 | - | 28 | 189 | 0.00% |
| BILI240119P00035000 | 2022-09-09 11:07AM EDT | 35.00 | 17.15 | 20.15 | 20.50 | 0.00 | - | 3 | 117 | 55.71% |
| BILI240119P00040000 | 2022-05-10 10:19AM EDT | 40.00 | 24.25 | 19.45 | 20.15 | 0.00 | - | 7 | 1,027 | 0.00% |
| BILI240119P00045000 | 2022-07-15 2:11PM EDT | 45.00 | 24.80 | 22.05 | 22.80 | 0.00 | - | 10 | 11 | 0.00% |
| BILI240119P00050000 | 2022-09-19 10:15AM EDT | 50.00 | 33.35 | 34.35 | 35.10 | 0.00 | - | 1 | 81 | 63.97% |
| BILI240119P00055000 | 2022-07-19 10:48AM EDT | 55.00 | 31.25 | 32.90 | 33.30 | 0.00 | - | - | 20 | 0.00% |
| BILI240119P00060000 | 2022-09-23 10:43AM EDT | 60.00 | 43.95 | 44.15 | 45.20 | 0.00 | - | 1 | 367 | 73.73% |
| BILI240119P00065000 | 2022-07-05 11:34AM EDT | 65.00 | 39.95 | 40.75 | 41.50 | 0.00 | - | 2 | 238 | 0.00% |
| BILI240119P00070000 | 2022-09-14 3:40PM EDT | 70.00 | 51.50 | 54.00 | 55.35 | 0.00 | - | 18 | 0 | 83.50% |
| BILI240119P00075000 | 2021-12-22 12:45PM EDT | 75.00 | 34.50 | 40.90 | 44.50 | 0.00 | - | 2 | 15 | 0.00% |
| BILI240119P00080000 | 2022-01-07 12:02PM EDT | 80.00 | 44.60 | 47.50 | 51.50 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240119P00085000 | 2021-12-22 12:44PM EDT | 85.00 | 43.00 | 49.85 | 53.50 | 0.00 | - | 2 | 1 | 0.00% |
| BILI240119P00090000 | 2022-06-09 9:49AM EDT | 90.00 | 64.00 | 62.65 | 64.10 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240119P00095000 | 2021-11-10 7:47AM EDT | 95.00 | 40.28 | 41.00 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| BILI240119P00100000 | 2022-08-09 11:06AM EDT | 100.00 | 75.93 | 78.85 | 80.35 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119P00105000 | 2022-05-23 11:37AM EDT | 105.00 | 83.99 | 77.75 | 79.35 | 0.00 | - | - | 1 | 0.00% |
| BILI240119P00110000 | 2021-11-10 7:47AM EDT | 110.00 | 47.00 | 54.00 | 58.00 | 0.00 | - | - | 18 | 0.00% |
| BILI240119P00115000 | 2022-05-09 3:50PM EDT | 115.00 | 96.50 | 84.50 | 86.20 | 0.00 | - | 1 | 11 | 0.00% |
| BILI240119P00120000 | 2022-01-28 3:10PM EDT | 120.00 | 90.32 | 87.95 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI240119P00125000 | 2022-01-28 3:10PM EDT | 125.00 | 96.09 | 91.50 | 94.45 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
