Deutsche Märkte schließen in 1 Stunde 18 Minute

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,41-1,27 (-8,08%)
Ab 10:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240524C000090002024-04-24 9:52AM EDT9.003.605.405.550.00-55379.69%
BILI240524C000100002024-05-21 12:58PM EDT10.005.403.955.750.00-17528.13%
BILI240524C000105002024-05-20 9:30AM EDT10.505.903.554.150.00-11386.72%
BILI240524C000110002024-05-20 11:33AM EDT11.005.182.954.450.00-5402367.19%
BILI240524C000115002024-04-24 9:32AM EDT11.501.672.813.050.00-20625159.38%
BILI240524C000120002024-05-15 12:06PM EDT12.004.011.863.100.00-214179.69%
BILI240524C000125002024-05-21 11:32AM EDT12.503.131.882.190.00-255176.56%
BILI240524C000130002024-05-21 2:09PM EDT13.002.841.402.030.00-655203.52%
BILI240524C000135002024-05-22 10:35AM EDT13.502.601.032.050.00-1506247.66%
BILI240524C000140002024-05-23 9:56AM EDT14.000.690.530.75-1.39-63.18%192,80395.31%
BILI240524C000145002024-05-22 3:19PM EDT14.500.650.290.51-0.89-36.63%2264103.52%
BILI240524C000150002024-05-23 9:37AM EDT15.000.300.180.27-0.81-61.83%133434105.86%
BILI240524C000155002024-05-23 9:54AM EDT15.500.130.090.13-0.79-85.87%85321105.47%
BILI240524C000160002024-05-23 9:57AM EDT16.000.050.040.06-0.65-92.86%346663105.47%
BILI240524C000165002024-05-23 9:48AM EDT16.500.040.030.04-0.51-92.73%54334117.19%
BILI240524C000170002024-05-23 9:48AM EDT17.000.030.010.02-0.36-92.31%1551,534117.19%
BILI240524C000175002024-05-23 9:54AM EDT17.500.020.020.21-0.28-93.33%29520205.47%
BILI240524C000180002024-05-23 9:54AM EDT18.000.030.010.04-0.16-84.21%46459162.50%
BILI240524C000185002024-05-23 9:40AM EDT18.500.030.000.02-0.13-81.25%30421156.25%
BILI240524C000190002024-05-23 9:42AM EDT19.000.020.010.10-0.10-83.33%58827225.00%
BILI240524C000195002024-05-22 3:39PM EDT19.500.090.010.490.00-232285346.09%
BILI240524C000200002024-05-23 9:52AM EDT20.000.010.010.02-0.06-75.00%2231,882206.25%
BILI240524C000205002024-05-22 2:36PM EDT20.500.050.010.020.00-157158218.75%
BILI240524C000210002024-05-23 9:56AM EDT21.000.010.000.02-0.02-66.67%24266218.75%
BILI240524C000215002024-05-23 9:51AM EDT21.500.010.000.01-0.03-75.00%24469212.50%
BILI240524C000220002024-05-22 1:53PM EDT22.000.040.000.020.00-288276243.75%
BILI240524C000225002024-05-23 9:52AM EDT22.500.010.000.02-0.04-80.00%20775256.25%
BILI240524C000230002024-05-22 10:44AM EDT23.000.040.001.660.00-1658671.88%
BILI240524C000235002024-05-16 10:54AM EDT23.500.250.001.770.00--3705.47%
BILI240524C000240002024-05-16 2:28PM EDT24.000.210.000.400.00-523468.75%
BILI240524C000245002024-05-17 11:53AM EDT24.500.160.001.270.00-11660.16%
BILI240524C000250002024-05-22 10:03AM EDT25.000.030.001.270.00-2061675.00%
BILI240524C000255002024-05-22 10:03AM EDT25.500.030.001.680.00-2427756.25%
BILI240524C000260002024-05-22 10:53AM EDT26.000.040.000.010.00-183300.00%
BILI240524C000275002024-05-17 10:00AM EDT27.500.100.001.270.00-1010744.53%
BILI240524C000280002024-05-17 2:19PM EDT28.000.070.001.270.00-4656757.03%
BILI240524C000285002024-05-20 12:24PM EDT28.500.030.000.010.00-2209337.50%
BILI240524C000300002024-05-22 1:28PM EDT30.000.010.000.010.00-49408362.50%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240524P000085002024-05-10 10:24AM EDT8.500.010.001.270.00-24199792.19%
BILI240524P000090002024-05-14 3:25PM EDT9.000.010.001.270.00-870728.91%
BILI240524P000095002024-05-15 10:29AM EDT9.500.020.001.270.00-2449668.75%
BILI240524P000100002024-05-07 1:59PM EDT10.000.040.000.020.00-541225.00%
BILI240524P000105002024-05-20 9:33AM EDT10.500.010.000.010.00-401,259181.25%
BILI240524P000110002024-05-22 9:30AM EDT11.000.020.000.030.00-5875184.38%
BILI240524P000115002024-05-22 2:44PM EDT11.500.010.000.020.00-18744146.88%
BILI240524P000120002024-05-22 3:59PM EDT12.000.010.010.100.00-633,215171.09%
BILI240524P000125002024-05-23 9:53AM EDT12.500.010.010.02-0.02-66.67%691,227106.25%
BILI240524P000130002024-05-22 3:57PM EDT13.000.050.020.180.00-419713132.03%
BILI240524P000135002024-05-23 9:41AM EDT13.500.090.070.10-0.02-40.00%332,07092.19%
BILI240524P000140002024-05-23 9:56AM EDT14.000.220.190.21+0.05+29.41%5273,37888.28%
BILI240524P000145002024-05-23 9:54AM EDT14.500.370.320.48+0.08+27.59%5185,12583.20%
BILI240524P000150002024-05-23 9:56AM EDT15.000.750.670.75+0.27+81.82%1631,20978.13%
BILI240524P000155002024-05-23 9:50AM EDT15.500.901.101.20+0.19+26.76%23094287.50%
BILI240524P000160002024-05-23 9:56AM EDT16.001.571.541.82+0.57+57.00%2791,132125.78%
BILI240524P000165002024-05-23 9:54AM EDT16.502.061.802.23+0.76+58.46%6291171.09%
BILI240524P000170002024-05-22 3:35PM EDT17.001.672.083.450.00-2671209.38%
BILI240524P000175002024-05-22 1:04PM EDT17.502.122.634.050.00-5111260.94%
BILI240524P000180002024-05-21 9:30AM EDT18.003.002.953.950.00-225322.66%
BILI240524P000185002024-05-17 10:39AM EDT18.502.333.955.000.00-22353.91%
BILI240524P000200002024-05-21 12:58PM EDT20.004.715.306.500.00-100114390.63%
BILI240524P000280002024-05-20 9:33AM EDT28.0011.6013.4514.650.00-311692.97%
BILI240524P000290002024-05-21 10:24AM EDT29.0013.3314.2514.600.00-21387.50%