Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,60 +1,00 (+0,04%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.732,33 +2.693,93 (+4,89%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531C00010500 | 2024-04-25 3:56PM EDT | 10.50 | 2.46 | 4.35 | 5.25 | 0.00 | - | 1 | 1 | 135.55% |
| BILI240531C00011000 | 2024-05-02 9:55AM EDT | 11.00 | 3.39 | 3.85 | 4.20 | 0.00 | - | 1 | 18 | 90.82% |
| BILI240531C00011500 | 2024-05-01 3:19PM EDT | 11.50 | 1.92 | 2.34 | 3.65 | 0.00 | - | 5 | 16 | 95.12% |
| BILI240531C00012000 | 2024-05-02 12:45PM EDT | 12.00 | 2.85 | 2.57 | 3.25 | 0.00 | - | 12 | 76 | 54.69% |
| BILI240531C00012500 | 2024-05-02 12:29PM EDT | 12.50 | 2.52 | 2.11 | 2.88 | 0.00 | - | 2 | 42 | 57.42% |
| BILI240531C00013000 | 2024-05-03 3:28PM EDT | 13.00 | 2.38 | 1.16 | 2.46 | +0.55 | +30.05% | 52 | 47 | 86.72% |
| BILI240531C00013500 | 2024-05-03 10:16AM EDT | 13.50 | 2.05 | 2.02 | 2.28 | +1.22 | +146.99% | 14 | 17 | 87.21% |
| BILI240531C00014000 | 2024-05-02 1:02PM EDT | 14.00 | 1.62 | 1.56 | 1.85 | 0.00 | - | 15 | 65 | 77.05% |
| BILI240531C00014500 | 2024-05-03 3:49PM EDT | 14.50 | 1.52 | 1.37 | 1.96 | +0.13 | +9.35% | 17 | 27 | 90.82% |
| BILI240531C00015000 | 2024-05-03 1:18PM EDT | 15.00 | 1.23 | 1.14 | 1.35 | -0.14 | -10.22% | 20 | 52 | 79.39% |
| BILI240531C00015500 | 2024-05-03 3:17PM EDT | 15.50 | 1.05 | 0.94 | 1.70 | -0.04 | -3.67% | 16 | 223 | 96.09% |
| BILI240531C00016000 | 2024-05-03 1:03PM EDT | 16.00 | 0.91 | 0.77 | 1.04 | +0.03 | +3.41% | 105 | 253 | 81.74% |
| BILI240531C00017000 | 2024-05-03 3:53PM EDT | 17.00 | 0.71 | 0.36 | 0.75 | +0.16 | +29.09% | 53 | 38 | 77.15% |
| BILI240531C00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.53 | 0.44 | 0.65 | 0.00 | - | 10 | 17 | 91.21% |
| BILI240531C00019000 | 2024-05-02 10:02AM EDT | 19.00 | 0.34 | 0.22 | 0.65 | 0.00 | - | 1 | 5 | 95.51% |
| BILI240531C00020000 | 2024-05-02 12:25PM EDT | 20.00 | 0.30 | 0.27 | 1.29 | 0.00 | - | 12 | 80 | 133.59% |
| BILI240531C00022500 | 2024-04-26 1:16PM EDT | 22.50 | 0.08 | 0.16 | 1.49 | 0.00 | - | 4 | 12 | 163.48% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531P00007500 | 2024-05-01 2:57PM EDT | 7.50 | 0.02 | 0.00 | 1.29 | 0.00 | - | 5 | 10 | 251.56% |
| BILI240531P00008000 | 2024-04-26 1:30PM EDT | 8.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 5 | 165 | 233.59% |
| BILI240531P00008500 | 2024-04-19 2:54PM EDT | 8.50 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 214.84% |
| BILI240531P00009500 | 2024-05-01 9:30AM EDT | 9.50 | 0.12 | 0.01 | 1.30 | 0.00 | - | 1 | 67 | 184.18% |
| BILI240531P00010000 | 2024-05-03 1:21PM EDT | 10.00 | 0.05 | 0.02 | 1.31 | -0.04 | -44.44% | 6 | 33 | 170.31% |
| BILI240531P00010500 | 2024-05-02 11:10AM EDT | 10.50 | 0.12 | 0.04 | 0.84 | 0.00 | - | 6 | 97 | 132.23% |
| BILI240531P00011000 | 2024-05-03 11:45AM EDT | 11.00 | 0.14 | 0.10 | 0.17 | -0.02 | -12.50% | 5 | 30 | 81.84% |
| BILI240531P00011500 | 2024-05-02 9:38AM EDT | 11.50 | 0.27 | 0.13 | 1.51 | 0.00 | - | 2 | 16 | 141.80% |
| BILI240531P00012000 | 2024-05-03 10:41AM EDT | 12.00 | 0.27 | 0.23 | 0.27 | -0.03 | -10.00% | 81 | 85 | 76.76% |
| BILI240531P00012500 | 2024-05-03 11:26AM EDT | 12.50 | 0.38 | 0.33 | 0.38 | -0.55 | -59.14% | 2 | 14 | 76.37% |
| BILI240531P00013000 | 2024-05-03 10:16AM EDT | 13.00 | 0.48 | 0.29 | 0.54 | -0.09 | -15.79% | 53 | 43 | 70.22% |
| BILI240531P00013500 | 2024-05-02 2:23PM EDT | 13.50 | 0.72 | 0.58 | 0.76 | 0.00 | - | 6 | 24 | 76.95% |
| BILI240531P00014000 | 2024-05-03 3:51PM EDT | 14.00 | 0.86 | 0.84 | 1.02 | -0.07 | -7.53% | 10 | 136 | 80.57% |
| BILI240531P00018000 | 2024-04-25 12:24PM EDT | 18.00 | 5.70 | 2.42 | 3.70 | 0.00 | - | - | 2 | 90.14% |
