Deutsche Märkte öffnen in 3 Stunden 23 Minuten
Nikkei 225
26.712,36 +309,52 (+1,17%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.585,84 +773,72 (+2,78%) CMC Crypto 200
672,78 +20,55 (+3,15%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119C00005000 | 2022-04-28 2:52PM EDT | 5.00 | 18.15 | 17.15 | 17.80 | 0.00 | - | 2 | 2 | 105.57% |
| BILI240119C00010000 | 2022-05-06 9:46AM EDT | 10.00 | 13.50 | 14.00 | 14.60 | 0.00 | - | 3 | 5 | 96.48% |
| BILI240119C00012500 | 2022-04-06 12:21PM EDT | 12.50 | 19.63 | 11.10 | 13.75 | 0.00 | - | 1 | 3 | 85.18% |
| BILI240119C00015000 | 2022-05-19 3:25PM EDT | 15.00 | 11.00 | 11.40 | 12.15 | -0.60 | -5.17% | 1 | 9 | 91.33% |
| BILI240119C00017500 | 2022-05-19 1:20PM EDT | 17.50 | 11.45 | 10.25 | 11.05 | +2.55 | +28.65% | 1 | 212 | 88.75% |
| BILI240119C00020000 | 2022-05-16 10:23AM EDT | 20.00 | 9.88 | 9.40 | 10.15 | 0.00 | - | 1 | 133 | 88.09% |
| BILI240119C00022500 | 2022-05-02 3:10PM EDT | 22.50 | 11.00 | 8.45 | 9.25 | 0.00 | - | 1 | 12 | 86.01% |
| BILI240119C00025000 | 2022-05-17 9:42AM EDT | 25.00 | 8.85 | 7.65 | 8.45 | 0.00 | - | 2 | 72 | 84.57% |
| BILI240119C00030000 | 2022-05-19 12:10PM EDT | 30.00 | 7.60 | 6.50 | 7.45 | +0.05 | +0.66% | 1 | 169 | 84.89% |
| BILI240119C00035000 | 2022-05-19 12:01PM EDT | 35.00 | 6.30 | 5.30 | 6.25 | -0.20 | -3.08% | 1 | 112 | 82.13% |
| BILI240119C00040000 | 2022-05-19 11:54AM EDT | 40.00 | 5.30 | 4.70 | 5.35 | +0.80 | +17.78% | 1 | 174 | 81.98% |
| BILI240119C00045000 | 2022-05-12 12:11PM EDT | 45.00 | 4.05 | 3.75 | 4.85 | 0.00 | - | 2 | 33 | 80.92% |
| BILI240119C00050000 | 2022-05-19 3:24PM EDT | 50.00 | 3.53 | 3.45 | 4.40 | -0.47 | -11.75% | 3 | 328 | 82.13% |
| BILI240119C00055000 | 2022-05-13 12:31PM EDT | 55.00 | 2.69 | 2.64 | 3.70 | 0.00 | - | 2 | 157 | 78.98% |
| BILI240119C00060000 | 2022-05-19 1:40PM EDT | 60.00 | 3.10 | 2.49 | 3.45 | +0.10 | +3.33% | 1 | 264 | 80.54% |
| BILI240119C00065000 | 2022-05-19 3:18PM EDT | 65.00 | 2.60 | 2.02 | 3.00 | -0.39 | -13.04% | 2 | 1,144 | 78.96% |
| BILI240119C00070000 | 2022-05-13 12:31PM EDT | 70.00 | 2.67 | 1.75 | 2.99 | 0.00 | - | 5 | 849 | 80.27% |
| BILI240119C00075000 | 2022-05-05 11:13AM EDT | 75.00 | 2.43 | 1.47 | 2.77 | 0.00 | - | 190 | 227 | 80.03% |
| BILI240119C00080000 | 2022-05-16 11:28AM EDT | 80.00 | 2.00 | 1.62 | 2.35 | 0.00 | - | 1 | 311 | 80.79% |
| BILI240119C00085000 | 2022-05-17 11:16AM EDT | 85.00 | 1.90 | 1.12 | 2.41 | 0.00 | - | 1 | 19 | 80.27% |
| BILI240119C00090000 | 2022-04-04 11:01AM EDT | 90.00 | 4.00 | 0.07 | 3.55 | 0.00 | - | 1 | 30 | 82.79% |
| BILI240119C00095000 | 2022-04-04 11:04AM EDT | 95.00 | 4.00 | 0.21 | 3.70 | 0.00 | - | 1 | 2 | 86.41% |
| BILI240119C00100000 | 2022-05-16 11:26AM EDT | 100.00 | 2.02 | 1.09 | 1.80 | 0.00 | - | 1 | 123 | 81.59% |
| BILI240119C00105000 | 2022-05-18 1:12PM EDT | 105.00 | 1.26 | 0.86 | 1.89 | 0.00 | - | 1 | 27 | 82.18% |
| BILI240119C00110000 | 2022-05-16 11:22AM EDT | 110.00 | 2.99 | 0.88 | 1.79 | 0.00 | - | 1 | 195 | 83.11% |
| BILI240119C00115000 | 2022-03-09 12:31PM EDT | 115.00 | 1.19 | 1.51 | 2.67 | 0.00 | - | 1 | 19 | 94.43% |
| BILI240119C00120000 | 2022-05-16 11:22AM EDT | 120.00 | 2.74 | 0.62 | 1.64 | 0.00 | - | 1 | 4 | 82.74% |
| BILI240119C00125000 | 2022-05-18 3:51PM EDT | 125.00 | 1.05 | 0.62 | 1.58 | 0.00 | - | 1 | 397 | 83.52% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240119P00002500 | 2022-05-09 10:36AM EDT | 2.50 | 0.40 | 0.29 | 0.50 | 0.00 | - | 200 | 642 | 124.41% |
| BILI240119P00005000 | 2022-05-11 12:36PM EDT | 5.00 | 1.09 | 0.82 | 1.09 | 0.00 | - | 2 | 2 | 108.50% |
| BILI240119P00007500 | 2022-03-25 11:52AM EDT | 7.50 | 1.50 | 0.69 | 3.90 | 0.00 | - | 1 | 3 | 115.63% |
| BILI240119P00010000 | 2022-05-05 1:27PM EDT | 10.00 | 2.56 | 2.17 | 2.76 | 0.00 | - | 3 | 5 | 91.77% |
| BILI240119P00012500 | 2022-05-18 9:48AM EDT | 12.50 | 3.65 | 3.50 | 3.70 | 0.00 | - | 36 | 371 | 89.33% |
| BILI240119P00015000 | 2022-05-18 10:39AM EDT | 15.00 | 4.75 | 4.50 | 4.95 | 0.00 | - | 1 | 241 | 85.23% |
| BILI240119P00017500 | 2022-03-28 2:55PM EDT | 17.50 | 5.30 | 3.95 | 8.40 | 0.00 | - | 14 | 119 | 84.20% |
| BILI240119P00020000 | 2022-05-19 3:22PM EDT | 20.00 | 7.70 | 7.20 | 7.85 | -0.05 | -0.65% | 1 | 5,061 | 80.96% |
| BILI240119P00022500 | 2022-05-09 12:06PM EDT | 22.50 | 10.15 | 8.80 | 9.50 | 0.00 | - | 1 | 28 | 79.86% |
| BILI240119P00025000 | 2022-05-13 3:38PM EDT | 25.00 | 11.81 | 10.25 | 11.20 | 0.00 | - | 2 | 102 | 77.49% |
| BILI240119P00030000 | 2022-03-29 9:36AM EDT | 30.00 | 11.90 | 14.40 | 15.50 | 0.00 | - | 1 | 173 | 80.92% |
| BILI240119P00035000 | 2022-05-16 3:32PM EDT | 35.00 | 19.34 | 17.80 | 18.85 | 0.00 | - | 16 | 46 | 74.45% |
| BILI240119P00040000 | 2022-05-10 10:19AM EDT | 40.00 | 24.25 | 21.90 | 22.80 | 0.00 | - | 7 | 1,027 | 72.23% |
| BILI240119P00045000 | 2022-05-11 3:46PM EDT | 45.00 | 29.76 | 25.95 | 27.15 | 0.00 | - | 2 | 2 | 70.19% |
| BILI240119P00050000 | 2022-05-10 10:16AM EDT | 50.00 | 33.30 | 30.70 | 31.55 | 0.00 | - | 5 | 127 | 70.61% |
| BILI240119P00060000 | 2022-05-17 10:04AM EDT | 60.00 | 40.20 | 39.80 | 40.70 | 0.00 | - | 1 | 419 | 68.63% |
| BILI240119P00065000 | 2022-01-03 3:45PM EDT | 65.00 | 28.00 | 34.10 | 38.00 | 0.00 | - | 1 | 238 | 0.00% |
| BILI240119P00070000 | 2022-05-13 10:44AM EDT | 70.00 | 50.00 | 48.95 | 50.05 | 0.00 | - | 7 | 21 | 64.65% |
| 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 | 2022-02-23 4:47PM EDT | 90.00 | 60.85 | 62.05 | 66.55 | 0.00 | - | 1 | 5 | 0.00% |
| BILI240119P00095000 | 2021-11-10 7:47AM EDT | 95.00 | 40.28 | 41.00 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| BILI240119P00100000 | 2022-02-24 10:34AM EDT | 100.00 | 72.50 | 71.80 | 76.05 | 0.00 | - | 5 | 4 | 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 | 92.70 | 94.55 | 0.00 | - | 1 | 11 | 61.33% |
| 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.
