BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119C00002500 | 2023-03-16 1:43PM EDT | 2.50 | 19.40 | 18.30 | 18.55 | 0.00 | - | 3 | 12 | 0.00% |
| BILI240119C00005000 | 2022-11-08 3:17PM EDT | 5.00 | 7.62 | 18.75 | 19.70 | 0.00 | - | 4 | 2 | 0.00% |
| BILI240119C00007500 | 2023-03-31 9:48AM EDT | 7.50 | 16.80 | 13.15 | 13.40 | 0.00 | - | 1 | 4 | 239.26% |
| BILI240119C00010000 | 2023-05-26 3:31PM EDT | 10.00 | 7.95 | 7.90 | 8.00 | -0.05 | -0.63% | 32 | 226 | 83.84% |
| BILI240119C00012500 | 2023-05-26 3:00PM EDT | 12.50 | 6.25 | 6.20 | 6.30 | -6.75 | -51.92% | 1 | 40 | 79.15% |
| BILI240119C00015000 | 2023-05-26 12:46PM EDT | 15.00 | 4.86 | 4.80 | 4.90 | +0.21 | +4.52% | 32 | 148 | 76.15% |
| BILI240119C00016000 | 2023-05-26 1:49PM EDT | 16.00 | 4.40 | 4.30 | 4.40 | -0.08 | -1.79% | 2 | 2 | 74.85% |
| BILI240119C00017500 | 2023-05-25 12:54PM EDT | 17.50 | 3.45 | 3.65 | 3.80 | 0.00 | - | 7 | 258 | 74.02% |
| BILI240119C00019000 | 2023-05-26 12:19PM EDT | 19.00 | 3.15 | 3.10 | 3.25 | +0.25 | +8.62% | 35 | 37 | 73.12% |
| BILI240119C00020000 | 2023-05-26 12:47PM EDT | 20.00 | 2.90 | 2.83 | 2.91 | +0.28 | +10.69% | 3 | 1,553 | 72.95% |
| BILI240119C00021000 | 2023-05-25 12:08PM EDT | 21.00 | 2.36 | 2.56 | 2.63 | 0.00 | - | 39 | 48 | 72.78% |
| BILI240119C00022500 | 2023-05-18 1:34PM EDT | 22.50 | 2.76 | 2.15 | 2.30 | 0.00 | - | 8 | 248 | 72.44% |
| BILI240119C00024000 | 2023-05-25 1:23PM EDT | 24.00 | 1.76 | 1.89 | 1.98 | 0.00 | - | 100 | 138 | 72.66% |
| BILI240119C00025000 | 2023-05-26 2:38PM EDT | 25.00 | 1.76 | 1.73 | 1.83 | -0.18 | -9.28% | 135 | 619 | 73.10% |
| BILI240119C00026000 | 2023-05-26 2:52PM EDT | 26.00 | 1.62 | 1.58 | 1.66 | -1.27 | -43.94% | 150 | 10 | 73.10% |
| BILI240119C00027000 | 2023-05-26 2:44PM EDT | 27.00 | 1.49 | 1.45 | 1.54 | -0.39 | -20.74% | 100 | 1,871 | 73.49% |
| BILI240119C00028000 | 2023-05-11 12:18PM EDT | 28.00 | 2.08 | 1.30 | 1.44 | 0.00 | - | - | 20 | 73.63% |
| BILI240119C00029000 | 2023-05-23 11:50AM EDT | 29.00 | 1.62 | 1.19 | 1.34 | 0.00 | - | 100 | 275 | 73.93% |
| BILI240119C00030000 | 2023-05-26 12:19PM EDT | 30.00 | 1.16 | 1.16 | 1.25 | +0.08 | +7.41% | 11 | 9,793 | 75.05% |
| BILI240119C00032000 | 2023-05-25 11:00AM EDT | 32.00 | 0.96 | 0.99 | 1.09 | 0.00 | - | 52 | 381 | 75.68% |
| BILI240119C00035000 | 2023-05-25 10:46AM EDT | 35.00 | 0.86 | 0.84 | 0.93 | 0.00 | - | 10 | 2,241 | 77.73% |
| BILI240119C00037000 | 2023-05-23 11:07AM EDT | 37.00 | 0.98 | 0.69 | 0.83 | 0.00 | - | 38 | 192 | 77.83% |
| BILI240119C00040000 | 2023-05-26 1:09PM EDT | 40.00 | 0.69 | 0.59 | 0.72 | -0.09 | -11.54% | 8 | 2,414 | 79.39% |
| BILI240119C00042000 | 2023-05-11 12:04PM EDT | 42.00 | 0.90 | 0.53 | 0.65 | 0.00 | - | 1 | 15 | 80.18% |
| BILI240119C00045000 | 2023-05-26 10:38AM EDT | 45.00 | 0.53 | 0.49 | 0.57 | +0.03 | +6.00% | 250 | 435 | 82.03% |
| BILI240119C00050000 | 2023-05-26 1:10PM EDT | 50.00 | 0.39 | 0.38 | 0.48 | -0.06 | -13.33% | 15 | 1,162 | 83.98% |
| BILI240119C00055000 | 2023-05-26 10:26AM EDT | 55.00 | 0.25 | 0.29 | 0.42 | -0.14 | -35.90% | 43 | 11,942 | 85.64% |
| BILI240119C00060000 | 2023-05-26 11:04AM EDT | 60.00 | 0.30 | 0.25 | 0.37 | -0.04 | -11.76% | 361 | 11,882 | 87.79% |
| BILI240119C00065000 | 2023-05-26 9:58AM EDT | 65.00 | 0.24 | 0.16 | 0.33 | 0.00 | - | 1 | 5,653 | 88.09% |
| BILI240119C00070000 | 2023-05-26 10:28AM EDT | 70.00 | 0.27 | 0.18 | 0.29 | -0.08 | -22.86% | 100 | 7,492 | 90.92% |
| BILI240119C00075000 | 2023-05-24 11:39AM EDT | 75.00 | 0.27 | 0.11 | 0.35 | 0.00 | - | 266 | 1,306 | 93.85% |
| BILI240119C00080000 | 2023-05-24 9:30AM EDT | 80.00 | 0.22 | 0.02 | 0.49 | 0.00 | - | 1 | 435 | 98.44% |
| BILI240119C00085000 | 2023-04-17 9:41AM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| BILI240119C00090000 | 2023-05-22 11:04AM EDT | 90.00 | 0.17 | 0.07 | 0.27 | 0.00 | - | 1 | 123 | 97.56% |
| BILI240119C00095000 | 2022-12-05 10:58AM EDT | 95.00 | 1.24 | 1.40 | 2.00 | 0.00 | - | 4 | 8 | 156.25% |
| BILI240119C00100000 | 2023-05-23 10:31AM EDT | 100.00 | 0.14 | 0.06 | 0.25 | 0.00 | - | 3 | 319 | 100.78% |
| BILI240119C00105000 | 2023-03-10 4:25PM EDT | 105.00 | 0.20 | 0.08 | 0.19 | 0.00 | - | 2 | 193 | 100.98% |
| BILI240119C00110000 | 2023-03-08 4:18PM EDT | 110.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 2 | 205 | 105.76% |
| BILI240119C00115000 | 2023-03-03 3:00PM EDT | 115.00 | 0.35 | 0.11 | 0.32 | 0.00 | - | 2 | 54 | 111.72% |
| BILI240119C00120000 | 2023-05-02 12:18PM EDT | 120.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 20 | 200 | 101.17% |
| BILI240119C00125000 | 2023-05-23 11:07AM EDT | 125.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 4 | 285 | 101.17% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119P00002500 | 2023-05-22 1:50PM EDT | 2.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 5,257 | 123.44% |
| BILI240119P00005000 | 2023-05-15 10:08AM EDT | 5.00 | 0.18 | 0.04 | 0.16 | 0.00 | - | 1 | 9,471 | 86.72% |
| BILI240119P00007500 | 2023-05-09 1:44PM EDT | 7.50 | 0.38 | 0.33 | 0.40 | 0.00 | - | 1 | 2,143 | 81.25% |
| BILI240119P00010000 | 2023-05-26 11:55AM EDT | 10.00 | 0.79 | 0.80 | 0.86 | -0.04 | -4.82% | 1 | 1,056 | 75.73% |
| BILI240119P00011000 | 2023-05-23 12:50PM EDT | 11.00 | 0.93 | 1.05 | 1.12 | 0.00 | - | - | 1 | 73.83% |
| BILI240119P00012500 | 2023-05-26 11:34AM EDT | 12.50 | 1.50 | 1.51 | 1.58 | +0.16 | +11.94% | 4 | 1,489 | 71.14% |
| BILI240119P00014000 | 2023-05-25 11:55AM EDT | 14.00 | 2.20 | 2.08 | 2.15 | 0.00 | - | - | 350 | 68.99% |
| BILI240119P00015000 | 2023-05-09 1:28PM EDT | 15.00 | 2.14 | 2.53 | 2.59 | 0.00 | - | 1 | 2,604 | 67.82% |
| BILI240119P00016000 | 2023-05-26 10:43AM EDT | 16.00 | 3.03 | 3.00 | 3.10 | +3.03 | - | 2 | 0 | 66.72% |
| BILI240119P00017500 | 2023-05-24 11:26AM EDT | 17.50 | 3.73 | 3.80 | 3.95 | 0.00 | - | 7 | 372 | 65.33% |
| BILI240119P00019000 | 2023-05-12 9:37AM EDT | 19.00 | 4.30 | 4.75 | 4.90 | 0.00 | - | - | 1 | 64.65% |
| BILI240119P00020000 | 2023-05-24 10:43AM EDT | 20.00 | 5.26 | 5.40 | 5.55 | 0.00 | - | 4 | 3,040 | 63.62% |
| BILI240119P00021000 | 2023-05-26 11:07AM EDT | 21.00 | 6.05 | 6.10 | 6.30 | +0.67 | +12.45% | 4 | 0 | 63.43% |
| BILI240119P00022500 | 2023-05-26 11:07AM EDT | 22.50 | 7.15 | 7.25 | 7.40 | +0.60 | +9.16% | 5 | 476 | 62.74% |
| BILI240119P00024000 | 2023-05-26 3:16PM EDT | 24.00 | 8.45 | 8.40 | 8.65 | +0.30 | +3.68% | 3 | 2 | 62.38% |
| BILI240119P00025000 | 2023-05-26 11:55AM EDT | 25.00 | 9.25 | 9.25 | 9.45 | -0.25 | -2.63% | 4 | 2,960 | 62.06% |
| BILI240119P00027000 | 2023-04-10 1:13PM EDT | 27.00 | 8.79 | 9.70 | 9.85 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240119P00028000 | 2023-05-11 3:16PM EDT | 28.00 | 10.30 | 11.75 | 12.15 | 0.00 | - | - | 3 | 61.47% |
| BILI240119P00030000 | 2023-05-01 9:59AM EDT | 30.00 | 11.20 | 13.65 | 13.90 | 0.00 | - | 2 | 299 | 61.62% |
| BILI240119P00032000 | 2023-04-03 1:15PM EDT | 32.00 | 11.55 | 13.85 | 14.00 | 0.00 | - | 3 | 50 | 0.00% |
| BILI240119P00035000 | 2023-05-18 11:51AM EDT | 35.00 | 17.25 | 18.35 | 18.55 | 0.00 | - | 9 | 119 | 60.55% |
| BILI240119P00037000 | 2023-04-05 1:01PM EDT | 37.00 | 16.85 | 17.25 | 17.60 | 0.00 | - | 4 | 9 | 0.00% |
| BILI240119P00040000 | 2023-04-10 10:04AM EDT | 40.00 | 19.70 | 21.40 | 21.60 | 0.00 | - | 1 | 67 | 0.00% |
| BILI240119P00042000 | 2023-03-22 1:21PM EDT | 42.00 | 20.05 | 21.90 | 22.10 | 0.00 | - | 4 | 25 | 0.00% |
| BILI240119P00045000 | 2023-04-12 10:06AM EDT | 45.00 | 24.15 | 26.70 | 27.05 | 0.00 | - | 1 | 24 | 0.00% |
| BILI240119P00050000 | 2023-05-12 9:46AM EDT | 50.00 | 31.95 | 32.60 | 33.30 | 0.00 | - | 1 | 58 | 72.07% |
| BILI240119P00055000 | 2023-05-05 3:01PM EDT | 55.00 | 34.75 | 37.95 | 38.30 | 0.00 | - | 1 | 0 | 56.25% |
| BILI240119P00060000 | 2023-05-24 2:59PM EDT | 60.00 | 42.75 | 42.75 | 43.70 | 0.00 | - | 200 | 367 | 75.00% |
| BILI240119P00065000 | 2023-04-04 2:31PM EDT | 65.00 | 43.40 | 44.70 | 45.65 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240119P00070000 | 2022-09-14 3:40PM EDT | 70.00 | 51.50 | 58.25 | 59.15 | 0.00 | - | 18 | 0 | 216.36% |
| BILI240119P00075000 | 2022-11-07 4:42PM EDT | 75.00 | 63.15 | 53.45 | 54.90 | 0.00 | - | 2 | 0 | 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 | 2023-04-04 3:05PM EDT | 95.00 | 73.20 | 74.55 | 75.95 | 0.00 | - | 2 | 0 | 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% |
