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
2.300,40 -2,50 (-0,11%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.628,98 -3.398,95 (-5,66%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 3.85 | 5.75 | 0.00 | - | 2 | 2 | 310.55% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 2.44 | 2.92 | 0.00 | - | 13 | 13 | 89.06% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 2.04 | 2.27 | 0.00 | - | 3 | 6 | 60.94% |
| BILI240510C00011000 | 2024-04-24 10:37AM EDT | 11.00 | 2.05 | 1.64 | 1.77 | +0.33 | +19.19% | 1 | 26 | 66.80% |
| BILI240510C00011500 | 2024-04-30 3:12PM EDT | 11.50 | 1.34 | 1.30 | 1.35 | -0.49 | -26.78% | 1 | 415 | 73.83% |
| BILI240510C00012000 | 2024-04-30 10:24AM EDT | 12.00 | 1.21 | 0.85 | 0.98 | -0.29 | -19.33% | 93 | 313 | 65.82% |
| BILI240510C00012500 | 2024-04-29 1:03PM EDT | 12.50 | 1.22 | 0.65 | 0.69 | 0.00 | - | 4 | 408 | 72.07% |
| BILI240510C00013000 | 2024-04-30 3:47PM EDT | 13.00 | 0.47 | 0.44 | 0.47 | -0.46 | -49.46% | 49 | 1,180 | 73.05% |
| BILI240510C00013500 | 2024-04-30 3:01PM EDT | 13.50 | 0.32 | 0.30 | 0.33 | -0.35 | -52.24% | 150 | 1,091 | 76.17% |
| BILI240510C00014000 | 2024-04-30 10:58AM EDT | 14.00 | 0.23 | 0.12 | 0.24 | -0.24 | -51.06% | 40 | 267 | 73.44% |
| BILI240510C00014500 | 2024-04-30 3:52PM EDT | 14.50 | 0.16 | 0.02 | 0.18 | -0.20 | -55.56% | 126 | 139 | 71.88% |
| BILI240510C00015000 | 2024-04-30 3:51PM EDT | 15.00 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 83 | 359 | 87.50% |
| BILI240510C00015500 | 2024-04-29 1:20PM EDT | 15.50 | 0.11 | 0.07 | 0.11 | -0.09 | -45.00% | 2 | 264 | 92.19% |
| BILI240510C00016000 | 2024-04-25 12:52PM EDT | 16.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | - | 2 | 96.48% |
| BILI240510C00016500 | 2024-04-29 12:30PM EDT | 16.50 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 39 | 14 | 100.00% |
| BILI240510C00017000 | 2024-04-29 1:22PM EDT | 17.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 2 | 107.03% |
| BILI240510C00018000 | 2024-04-29 10:37AM EDT | 18.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 9 | 102 | 117.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 241.80% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 192.97% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 27 | 51 | 171.48% |
| BILI240510P00010000 | 2024-04-29 11:12AM EDT | 10.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 60 | 40 | 89.06% |
| BILI240510P00010500 | 2024-04-29 10:46AM EDT | 10.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 9 | 81 | 75.78% |
| BILI240510P00011000 | 2024-04-30 9:45AM EDT | 11.00 | 0.06 | 0.07 | 0.10 | +0.01 | +20.00% | 1,253 | 533 | 72.27% |
| BILI240510P00011500 | 2024-04-30 1:39PM EDT | 11.50 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 26 | 721 | 70.31% |
| BILI240510P00012000 | 2024-04-30 1:27PM EDT | 12.00 | 0.30 | 0.29 | 0.31 | +0.11 | +57.89% | 31 | 132 | 69.14% |
| BILI240510P00012500 | 2024-04-30 1:17PM EDT | 12.50 | 0.52 | 0.49 | 0.52 | +0.20 | +62.50% | 68 | 315 | 68.95% |
| BILI240510P00013000 | 2024-04-30 3:48PM EDT | 13.00 | 0.79 | 0.77 | 0.81 | +0.29 | +58.00% | 10 | 71 | 70.12% |
| BILI240510P00013500 | 2024-04-30 10:29AM EDT | 13.50 | 1.17 | 1.12 | 1.18 | +0.43 | +58.11% | 8 | 450 | 72.85% |
| BILI240510P00014000 | 2024-04-26 11:02AM EDT | 14.00 | 1.51 | 1.43 | 1.78 | +0.36 | +31.30% | 10 | 4 | 83.59% |
| BILI240510P00014500 | 2024-04-30 11:18AM EDT | 14.50 | 1.95 | 1.56 | 2.04 | +0.45 | +30.00% | 8 | 3 | 87.50% |
| BILI240510P00015000 | 2024-04-04 2:19PM EDT | 15.00 | 3.89 | 2.34 | 2.63 | 0.00 | - | 16 | 16 | 89.45% |
| BILI240510P00016000 | 2024-04-30 3:25PM EDT | 16.00 | 3.41 | 3.35 | 3.45 | -0.24 | -6.58% | 1 | 1 | 85.94% |
| BILI240510P00016500 | 2024-04-30 3:21PM EDT | 16.50 | 3.90 | 2.97 | 4.95 | -0.10 | -2.50% | 200 | 200 | 114.84% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 3.80 | 5.50 | +0.60 | +13.95% | 270 | 271 | 234.38% |
