Deutsche Märkte öffnen in 3 Stunden 23 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,59+0,84 (+4,05%)
Börsenschluss: 04:00PM EDT
21,78 +0,19 (+0,88%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119C000050002022-04-28 2:52PM EDT5.0018.1517.1517.800.00-22105.57%
BILI240119C000100002022-05-06 9:46AM EDT10.0013.5014.0014.600.00-3596.48%
BILI240119C000125002022-04-06 12:21PM EDT12.5019.6311.1013.750.00-1385.18%
BILI240119C000150002022-05-19 3:25PM EDT15.0011.0011.4012.15-0.60-5.17%1991.33%
BILI240119C000175002022-05-19 1:20PM EDT17.5011.4510.2511.05+2.55+28.65%121288.75%
BILI240119C000200002022-05-16 10:23AM EDT20.009.889.4010.150.00-113388.09%
BILI240119C000225002022-05-02 3:10PM EDT22.5011.008.459.250.00-11286.01%
BILI240119C000250002022-05-17 9:42AM EDT25.008.857.658.450.00-27284.57%
BILI240119C000300002022-05-19 12:10PM EDT30.007.606.507.45+0.05+0.66%116984.89%
BILI240119C000350002022-05-19 12:01PM EDT35.006.305.306.25-0.20-3.08%111282.13%
BILI240119C000400002022-05-19 11:54AM EDT40.005.304.705.35+0.80+17.78%117481.98%
BILI240119C000450002022-05-12 12:11PM EDT45.004.053.754.850.00-23380.92%
BILI240119C000500002022-05-19 3:24PM EDT50.003.533.454.40-0.47-11.75%332882.13%
BILI240119C000550002022-05-13 12:31PM EDT55.002.692.643.700.00-215778.98%
BILI240119C000600002022-05-19 1:40PM EDT60.003.102.493.45+0.10+3.33%126480.54%
BILI240119C000650002022-05-19 3:18PM EDT65.002.602.023.00-0.39-13.04%21,14478.96%
BILI240119C000700002022-05-13 12:31PM EDT70.002.671.752.990.00-584980.27%
BILI240119C000750002022-05-05 11:13AM EDT75.002.431.472.770.00-19022780.03%
BILI240119C000800002022-05-16 11:28AM EDT80.002.001.622.350.00-131180.79%
BILI240119C000850002022-05-17 11:16AM EDT85.001.901.122.410.00-11980.27%
BILI240119C000900002022-04-04 11:01AM EDT90.004.000.073.550.00-13082.79%
BILI240119C000950002022-04-04 11:04AM EDT95.004.000.213.700.00-1286.41%
BILI240119C001000002022-05-16 11:26AM EDT100.002.021.091.800.00-112381.59%
BILI240119C001050002022-05-18 1:12PM EDT105.001.260.861.890.00-12782.18%
BILI240119C001100002022-05-16 11:22AM EDT110.002.990.881.790.00-119583.11%
BILI240119C001150002022-03-09 12:31PM EDT115.001.191.512.670.00-11994.43%
BILI240119C001200002022-05-16 11:22AM EDT120.002.740.621.640.00-1482.74%
BILI240119C001250002022-05-18 3:51PM EDT125.001.050.621.580.00-139783.52%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240119P000025002022-05-09 10:36AM EDT2.500.400.290.500.00-200642124.41%
BILI240119P000050002022-05-11 12:36PM EDT5.001.090.821.090.00-22108.50%
BILI240119P000075002022-03-25 11:52AM EDT7.501.500.693.900.00-13115.63%
BILI240119P000100002022-05-05 1:27PM EDT10.002.562.172.760.00-3591.77%
BILI240119P000125002022-05-18 9:48AM EDT12.503.653.503.700.00-3637189.33%
BILI240119P000150002022-05-18 10:39AM EDT15.004.754.504.950.00-124185.23%
BILI240119P000175002022-03-28 2:55PM EDT17.505.303.958.400.00-1411984.20%
BILI240119P000200002022-05-19 3:22PM EDT20.007.707.207.85-0.05-0.65%15,06180.96%
BILI240119P000225002022-05-09 12:06PM EDT22.5010.158.809.500.00-12879.86%
BILI240119P000250002022-05-13 3:38PM EDT25.0011.8110.2511.200.00-210277.49%
BILI240119P000300002022-03-29 9:36AM EDT30.0011.9014.4015.500.00-117380.92%
BILI240119P000350002022-05-16 3:32PM EDT35.0019.3417.8018.850.00-164674.45%
BILI240119P000400002022-05-10 10:19AM EDT40.0024.2521.9022.800.00-71,02772.23%
BILI240119P000450002022-05-11 3:46PM EDT45.0029.7625.9527.150.00-2270.19%
BILI240119P000500002022-05-10 10:16AM EDT50.0033.3030.7031.550.00-512770.61%
BILI240119P000600002022-05-17 10:04AM EDT60.0040.2039.8040.700.00-141968.63%
BILI240119P000650002022-01-03 3:45PM EDT65.0028.0034.1038.000.00-12380.00%
BILI240119P000700002022-05-13 10:44AM EDT70.0050.0048.9550.050.00-72164.65%
BILI240119P000750002021-12-22 12:45PM EDT75.0034.5040.9044.500.00-2150.00%
BILI240119P000800002022-01-07 12:02PM EDT80.0044.6047.5051.500.00-160.00%
BILI240119P000850002021-12-22 12:44PM EDT85.0043.0049.8553.500.00-210.00%
BILI240119P000900002022-02-23 4:47PM EDT90.0060.8562.0566.550.00-150.00%
BILI240119P000950002021-11-10 7:47AM EDT95.0040.2841.0045.000.00--10.00%
BILI240119P001000002022-02-24 10:34AM EDT100.0072.5071.8076.050.00-540.00%
BILI240119P001100002021-11-10 7:47AM EDT110.0047.0054.0058.000.00--180.00%
BILI240119P001150002022-05-09 3:50PM EDT115.0096.5092.7094.550.00-11161.33%
BILI240119P001200002022-01-28 3:10PM EDT120.0090.3287.9590.000.00-110.00%
BILI240119P001250002022-01-28 3:10PM EDT125.0096.0991.5094.450.00-130.00%