Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.305,40 +2,50 (+0,11%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
54.140,35 -3.266,38 (-5,69%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503C00009000 | 2024-04-29 10:06AM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BILI240503C00009500 | 2024-04-23 3:00PM EDT | 9.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BILI240503C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| BILI240503C00010500 | 2024-04-30 2:16PM EDT | 10.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BILI240503C00011000 | 2024-04-30 9:39AM EDT | 11.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 0.00% |
| BILI240503C00011500 | 2024-04-30 12:29PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 260 | 0.00% |
| BILI240503C00012000 | 2024-04-30 10:36AM EDT | 12.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 17 | 426 | 0.00% |
| BILI240503C00012500 | 2024-04-30 12:43PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 107 | 300 | 0.00% |
| BILI240503C00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 381 | 1,013 | 12.50% |
| BILI240503C00013500 | 2024-04-30 3:51PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,197 | 1,378 | 25.00% |
| BILI240503C00014000 | 2024-04-30 3:54PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 235 | 569 | 25.00% |
| BILI240503C00014500 | 2024-04-30 10:13AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| BILI240503C00015000 | 2024-04-30 3:52PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 213 | 50.00% |
| BILI240503C00015500 | 2024-04-30 11:04AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 96 | 50.00% |
| BILI240503C00016000 | 2024-04-29 3:49PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 126 | 50.00% |
| BILI240503C00016500 | 2024-04-29 3:18PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 50.00% |
| BILI240503C00017000 | 2024-04-29 9:34AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BILI240503C00018000 | 2024-04-30 9:40AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| BILI240503C00019000 | 2024-04-30 9:47AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240503P00007500 | 2024-03-22 12:42PM EDT | 7.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 489.06% |
| BILI240503P00008000 | 2024-04-12 1:51PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BILI240503P00008500 | 2024-04-19 12:33PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| BILI240503P00009000 | 2024-04-19 1:24PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| BILI240503P00009500 | 2024-04-25 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| BILI240503P00010000 | 2024-04-30 11:01AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| BILI240503P00010500 | 2024-04-29 12:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 325 | 50.00% |
| BILI240503P00011000 | 2024-04-30 3:52PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,380 | 50.00% |
| BILI240503P00011500 | 2024-04-30 10:19AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 182 | 25.00% |
| BILI240503P00012000 | 2024-04-30 1:42PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 402 | 623 | 12.50% |
| BILI240503P00012500 | 2024-04-30 3:57PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,274 | 769 | 6.25% |
| BILI240503P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 247 | 374 | 0.00% |
| BILI240503P00013500 | 2024-04-30 12:11PM EDT | 13.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 27 | 433 | 0.00% |
| BILI240503P00014000 | 2024-04-30 1:03PM EDT | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| BILI240503P00014500 | 2024-04-30 11:57AM EDT | 14.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BILI240503P00015000 | 2024-04-29 11:25AM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| BILI240503P00015500 | 2024-03-28 3:42PM EDT | 15.50 | 4.32 | 2.28 | 2.62 | 0.00 | - | 10 | 10 | 0.00% |
| BILI240503P00018000 | 2024-03-28 3:42PM EDT | 18.00 | 6.79 | 3.75 | 6.00 | 0.00 | - | 10 | 10 | 447.66% |
