Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
16.406,96 +9,44 (+0,06%) Euro Stoxx 50
4.411,29 -7,22 (-0,16%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.084,70 -5,00 (-0,24%) EUR/USD
1,0865 -0,0020 (-0,18%) Bitcoin EUR
38.274,07 +1.923,87 (+5,29%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240419C00005000 | 2023-12-01 9:57AM EST | 5.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BILI240419C00007000 | 2023-11-30 11:15AM EST | 7.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BILI240419C00008000 | 2023-11-30 1:52PM EST | 8.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BILI240419C00009000 | 2023-11-30 3:38PM EST | 9.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| BILI240419C00010000 | 2023-12-01 2:24PM EST | 10.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 102 | 146 | 0.00% |
| BILI240419C00011000 | 2023-12-01 2:38PM EST | 11.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 51 | 230 | 0.00% |
| BILI240419C00012000 | 2023-12-01 2:33PM EST | 12.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 63 | 2,826 | 1.56% |
| BILI240419C00013000 | 2023-12-01 1:07PM EST | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 74 | 162 | 6.25% |
| BILI240419C00014000 | 2023-12-01 11:00AM EST | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 180 | 2,116 | 6.25% |
| BILI240419C00015000 | 2023-12-01 3:50PM EST | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 4,280 | 12.50% |
| BILI240419C00016000 | 2023-11-30 2:30PM EST | 16.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 106 | 1,130 | 12.50% |
| BILI240419C00017000 | 2023-11-30 11:25AM EST | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 364 | 12.50% |
| BILI240419C00018000 | 2023-12-01 1:38PM EST | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 4,567 | 12.50% |
| BILI240419C00019000 | 2023-12-01 3:35PM EST | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 25.00% |
| BILI240419C00020000 | 2023-12-01 3:34PM EST | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 602 | 25.00% |
| BILI240419C00021000 | 2023-12-01 12:13PM EST | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 25.00% |
| BILI240419C00022000 | 2023-12-01 11:20AM EST | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 101 | 25.00% |
| BILI240419C00023000 | 2023-12-01 9:30AM EST | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 25.00% |
| BILI240419C00024000 | 2023-12-01 12:06PM EST | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| BILI240419C00025000 | 2023-11-17 11:47AM EST | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| BILI240419C00030000 | 2023-11-22 10:27AM EST | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 25.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240419P00005000 | 2023-11-30 3:58PM EST | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| BILI240419P00007000 | 2023-12-01 1:09PM EST | 7.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 25.00% |
| BILI240419P00008000 | 2023-12-01 10:26AM EST | 8.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 200 | 1,011 | 12.50% |
| BILI240419P00009000 | 2023-12-01 9:38AM EST | 9.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 12.50% |
| BILI240419P00010000 | 2023-12-01 9:39AM EST | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 433 | 6.25% |
| BILI240419P00011000 | 2023-12-01 1:24PM EST | 11.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 933 | 3.13% |
| BILI240419P00012000 | 2023-12-01 11:00AM EST | 12.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 2,807 | 0.00% |
| BILI240419P00013000 | 2023-12-01 3:20PM EST | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 52 | 1,366 | 0.00% |
| BILI240419P00014000 | 2023-12-01 9:42AM EST | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2,644 | 0.00% |
| BILI240419P00015000 | 2023-12-01 10:16AM EST | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,342 | 0.00% |
| BILI240419P00016000 | 2023-11-29 10:10AM EST | 16.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| BILI240419P00017000 | 2023-11-20 10:43AM EST | 17.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BILI240419P00018000 | 2023-11-30 9:43AM EST | 18.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240419P00019000 | 2023-11-20 10:49AM EST | 19.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BILI240419P00020000 | 2023-09-22 9:49AM EST | 20.00 | 6.90 | 7.70 | 7.80 | 0.00 | - | - | 10 | 0.00% |
| BILI240419P00022000 | 2023-08-22 9:50AM EST | 22.00 | 8.25 | 9.30 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| BILI240419P00023000 | 2023-10-12 2:14PM EST | 23.00 | 9.40 | 8.95 | 9.05 | 0.00 | - | 2 | 8 | 0.00% |
| BILI240419P00025000 | 2023-11-28 9:41AM EST | 25.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
