Deutsche Märkte schließen in 7 Stunden 21 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,33-1,33 (-5,18%)
Börsenschluss: 04:00PM EST
23,68 -0,65 (-2,67%)
Vorbörslich: 04:08AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119C000025002022-12-06 1:35PM EST2.5018.1626.5027.600.00-1150.00%
BILI240119C000050002022-11-08 2:17PM EST5.007.6218.7519.700.00-42112.89%
BILI240119C000075002023-01-04 1:59PM EST7.5021.2217.3017.700.00-1399.71%
BILI240119C000100002023-01-26 2:05PM EST10.0019.000.000.000.00-500.00%
BILI240119C000125002023-01-20 3:58PM EST12.5015.100.000.000.00-100.00%
BILI240119C000150002023-02-02 1:26PM EST15.0013.190.000.000.00-600.00%
BILI240119C000175002023-01-31 12:31PM EST17.5011.250.000.000.00-600.00%
BILI240119C000200002023-02-02 11:30AM EST20.0010.230.000.000.00-4000.00%
BILI240119C000225002023-02-02 1:21PM EST22.508.850.000.000.00-100.00%
BILI240119C000250002023-02-03 1:51PM EST25.007.050.000.000.00-100.78%
BILI240119C000270002023-02-02 10:45AM EST27.006.800.000.000.00-303.13%
BILI240119C000300002023-02-03 2:43PM EST30.005.250.000.000.00-6206.25%
BILI240119C000320002023-02-02 12:19PM EST32.005.000.000.000.00-706.25%
BILI240119C000350002023-02-03 3:12PM EST35.003.850.000.000.00-11506.25%
BILI240119C000370002023-02-02 12:55PM EST37.003.800.000.000.00-1012.50%
BILI240119C000400002023-02-03 2:42PM EST40.002.960.000.000.00-2,025012.50%
BILI240119C000420002023-01-11 10:55AM EST42.005.350.000.000.00--012.50%
BILI240119C000450002023-02-01 9:36AM EST45.002.210.000.000.00-1012.50%
BILI240119C000500002023-02-02 3:04PM EST50.001.970.000.000.00-10012.50%
BILI240119C000550002023-02-03 3:47PM EST55.001.350.000.000.00-10025.00%
BILI240119C000600002023-02-03 9:30AM EST60.001.200.000.000.00-1025.00%
BILI240119C000650002023-02-03 3:00PM EST65.000.880.000.000.00-5025.00%
BILI240119C000700002023-02-02 10:01AM EST70.000.750.000.000.00-7025.00%
BILI240119C000750002023-01-31 9:30AM EST75.000.600.000.000.00-15025.00%
BILI240119C000800002023-01-05 10:32AM EST80.002.460.470.580.00-1745971.34%
BILI240119C000850002023-01-23 10:58AM EST85.000.730.000.000.00-1025.00%
BILI240119C000900002023-02-03 11:27AM EST90.000.400.000.000.00-1025.00%
BILI240119C000950002022-12-05 9:58AM EST95.001.241.402.000.00-48101.56%
BILI240119C001000002023-02-03 3:47PM EST100.000.320.000.000.00-5025.00%
BILI240119C001050002023-01-19 2:19PM EST105.000.610.000.000.00-2025.00%
BILI240119C001100002023-01-05 9:30AM EST110.001.030.210.430.00-220577.54%
BILI240119C001150002023-02-03 2:41PM EST115.000.310.000.000.00-2025.00%
BILI240119C001200002023-02-02 2:15PM EST120.000.200.000.000.00-1025.00%
BILI240119C001250002023-02-03 9:45AM EST125.000.220.000.000.00-9025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119P000025002023-01-19 3:59PM EST2.500.150.000.000.00-2,948050.00%
BILI240119P000050002023-02-03 1:23PM EST5.000.250.000.000.00-3050.00%
BILI240119P000075002023-01-25 10:23AM EST7.500.540.000.000.00-2025.00%
BILI240119P000100002023-02-01 10:06AM EST10.000.800.000.000.00-2025.00%
BILI240119P000125002023-02-02 3:04PM EST12.501.350.000.000.00-5012.50%
BILI240119P000150002023-02-03 9:30AM EST15.002.050.000.000.00-1012.50%
BILI240119P000175002023-01-30 10:55AM EST17.503.010.000.000.00-606.25%
BILI240119P000200002023-02-02 3:50PM EST20.003.800.000.000.00-206.25%
BILI240119P000225002023-01-26 10:04AM EST22.504.500.000.000.00-4001.56%
BILI240119P000250002023-02-02 2:47PM EST25.006.280.000.000.00-100.00%
BILI240119P000300002023-02-03 2:41PM EST30.009.600.000.000.00-200.00%
BILI240119P000320002023-01-30 11:38AM EST32.0010.900.000.000.00--00.00%
BILI240119P000350002023-02-01 11:40AM EST35.0012.900.000.000.00-1600.00%
BILI240119P000400002023-01-13 10:18AM EST40.0016.900.000.000.00-300.00%
BILI240119P000450002022-10-07 10:43AM EST45.0029.9232.9033.800.00-111186.72%
BILI240119P000500002023-02-02 9:31AM EST50.0025.000.000.000.00-200.00%
BILI240119P000550002023-02-02 1:21PM EST55.0029.800.000.000.00-1000.00%
BILI240119P000600002023-01-26 1:45PM EST60.0032.650.000.000.00-400.00%
BILI240119P000650002023-02-02 1:19PM EST65.0039.450.000.000.00-100.00%
BILI240119P000700002022-09-14 2:40PM EST70.0051.5058.2559.150.00-180215.43%
BILI240119P000750002022-11-07 3:42PM EST75.0063.1553.4554.900.00-20113.97%
BILI240119P000800002022-01-07 11:02AM EST80.0044.6047.5051.500.00-160.00%
BILI240119P000850002021-12-22 11:44AM EST85.0043.0049.8553.500.00-210.00%
BILI240119P000900002022-06-09 8:49AM EST90.0064.0062.6564.100.00-160.00%
BILI240119P000950002021-11-10 6:47AM EST95.0040.2841.0045.000.00--10.00%
BILI240119P001000002022-08-09 10:06AM EST100.0075.9378.8580.350.00-10133.18%
BILI240119P001050002022-05-23 10:37AM EST105.0083.9977.7579.350.00--10.00%
BILI240119P001100002021-11-10 6:47AM EST110.0047.0054.0058.000.00--180.00%
BILI240119P001150002022-05-09 2:50PM EST115.0096.5084.5086.200.00-1110.00%
BILI240119P001200002022-01-28 2:10PM EST120.0090.3287.9590.000.00-110.00%
BILI240119P001250002022-01-28 2:10PM EST125.0096.0991.5094.450.00-130.00%