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
2.305,60 +2,70 (+0,12%) EUR/USD
1,0678 +0,0006 (+0,05%) Bitcoin EUR
54.323,40 -2.834,74 (-4,96%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00008000 | 2024-04-25 9:35AM EDT | 8.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 9.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| BILI240517C00010000 | 2024-04-30 10:21AM EDT | 10.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| BILI240517C00010500 | 2024-04-24 9:44AM EDT | 10.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| BILI240517C00011000 | 2024-04-29 11:08AM EDT | 11.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 4,190 | 0.00% |
| BILI240517C00011500 | 2024-04-30 1:05PM EDT | 11.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 33 | 178 | 0.00% |
| BILI240517C00012000 | 2024-04-30 10:53AM EDT | 12.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 29 | 4,880 | 0.00% |
| BILI240517C00012500 | 2024-04-30 12:48PM EDT | 12.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| BILI240517C00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,813 | 3.13% |
| BILI240517C00013500 | 2024-04-30 2:29PM EDT | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 92 | 372 | 12.50% |
| BILI240517C00014000 | 2024-04-30 11:44AM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 7,189 | 12.50% |
| BILI240517C00014500 | 2024-04-30 11:14AM EDT | 14.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 3,519 | 12.50% |
| BILI240517C00015000 | 2024-04-30 2:44PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 3,232 | 25.00% |
| BILI240517C00015500 | 2024-04-29 1:47PM EDT | 15.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 320 | 25.00% |
| BILI240517C00016000 | 2024-04-30 3:24PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,003 | 3,503 | 25.00% |
| BILI240517C00016500 | 2024-04-30 9:36AM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 400 | 405 | 25.00% |
| BILI240517C00017000 | 2024-04-30 9:36AM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 800 | 2,882 | 25.00% |
| BILI240517C00018000 | 2024-04-29 3:55PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 59 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00007000 | 2024-03-27 11:22AM EDT | 7.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 30 | 161.72% |
| BILI240517P00008000 | 2024-04-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 50.00% |
| BILI240517P00008500 | 2024-04-22 10:52AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240517P00009000 | 2024-04-26 10:31AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 246 | 50.00% |
| BILI240517P00009500 | 2024-04-25 3:07PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 334 | 25.00% |
| BILI240517P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 25.00% |
| BILI240517P00010500 | 2024-04-29 1:45PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 25.00% |
| BILI240517P00011000 | 2024-04-30 12:54PM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 136 | 5,488 | 12.50% |
| BILI240517P00011500 | 2024-04-30 2:50PM EDT | 11.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 12.50% |
| BILI240517P00012000 | 2024-04-30 9:52AM EDT | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 11,933 | 6.25% |
| BILI240517P00012500 | 2024-04-29 3:56PM EDT | 12.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 51 | 269 | 1.56% |
| BILI240517P00013000 | 2024-04-30 12:55PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| BILI240517P00013500 | 2024-04-29 1:01PM EDT | 13.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 0.00% |
| BILI240517P00014000 | 2024-04-29 11:49AM EDT | 14.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 0.00% |
| BILI240517P00015000 | 2024-04-22 12:41PM EDT | 15.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 0.00% |
| BILI240517P00016000 | 2024-04-11 10:09AM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 450 | 0.00% |
