Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.066,71 -504,01 (-0,78%) CMC Crypto 200
1.510,37 -16,04 (-1,05%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614C00011000 | 2024-05-08 10:30AM EDT | 11.00 | 3.10 | 3.65 | 6.80 | 0.00 | - | - | 14 | 160.55% |
| BILI240614C00012000 | 2024-05-21 9:31AM EDT | 12.00 | 3.70 | 2.30 | 4.20 | 0.00 | - | 1 | 4 | 130.47% |
| BILI240614C00012500 | 2024-05-13 1:30PM EDT | 12.50 | 4.14 | 2.44 | 4.25 | 0.00 | - | 2 | 2 | 77.73% |
| BILI240614C00013000 | 2024-05-17 2:36PM EDT | 13.00 | 4.03 | 1.70 | 3.70 | 0.00 | - | 1 | 1 | 146.97% |
| BILI240614C00013500 | 2024-05-13 10:13AM EDT | 13.50 | 2.98 | 1.23 | 2.93 | 0.00 | - | 1 | 0 | 110.74% |
| BILI240614C00014000 | 2024-05-13 10:09AM EDT | 14.00 | 2.55 | 2.35 | 3.50 | 0.00 | - | 7 | 5 | 133.40% |
| BILI240614C00015000 | 2024-05-22 12:29PM EDT | 15.00 | 1.98 | 1.80 | 1.86 | +0.91 | +85.05% | 8 | 27 | 95.61% |
| BILI240614C00015500 | 2024-05-22 2:28PM EDT | 15.50 | 1.65 | 1.56 | 1.62 | -0.35 | -17.50% | 5 | 11 | 96.19% |
| BILI240614C00016000 | 2024-05-22 12:29PM EDT | 16.00 | 1.54 | 1.36 | 1.41 | -0.23 | -12.99% | 10 | 14 | 97.27% |
| BILI240614C00016500 | 2024-05-22 2:12PM EDT | 16.50 | 1.22 | 1.17 | 1.24 | -0.03 | -2.40% | 11 | 29 | 98.44% |
| BILI240614C00017000 | 2024-05-17 3:41PM EDT | 17.00 | 1.72 | 1.02 | 1.08 | 0.00 | - | 5 | 8 | 99.61% |
| BILI240614C00018000 | 2024-05-21 10:46AM EDT | 18.00 | 0.83 | 0.78 | 0.83 | 0.00 | - | 25 | 96 | 102.54% |
| BILI240614C00019000 | 2024-05-20 2:19PM EDT | 19.00 | 0.70 | 0.59 | 0.66 | -0.05 | -6.67% | 2 | 19 | 105.66% |
| BILI240614C00020000 | 2024-05-22 1:58PM EDT | 20.00 | 0.53 | 0.46 | 0.52 | -0.19 | -26.39% | 1 | 107 | 108.79% |
| BILI240614C00022500 | 2024-05-22 10:54AM EDT | 22.50 | 0.38 | 0.23 | 0.33 | -0.05 | -11.63% | 1 | 5 | 116.02% |
| BILI240614C00025000 | 2024-05-22 2:51PM EDT | 25.00 | 0.18 | 0.14 | 0.20 | -0.22 | -55.00% | 43 | 4 | 122.46% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614P00009000 | 2024-05-08 12:55PM EDT | 9.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 100 | 144.14% |
| BILI240614P00010500 | 2024-05-08 11:38AM EDT | 10.50 | 0.21 | 0.00 | 1.31 | 0.00 | - | - | 21 | 187.89% |
| BILI240614P00011000 | 2024-05-21 11:58AM EDT | 11.00 | 0.10 | 0.03 | 1.21 | 0.00 | - | 16 | 30 | 168.95% |
| BILI240614P00011500 | 2024-05-21 11:31AM EDT | 11.50 | 0.41 | 0.00 | 0.76 | +0.27 | +192.86% | 5 | 41 | 127.93% |
| BILI240614P00012000 | 2024-05-22 12:04PM EDT | 12.00 | 0.17 | 0.10 | 1.36 | -0.04 | -19.05% | 9 | 23 | 151.17% |
| BILI240614P00012500 | 2024-05-22 11:19AM EDT | 12.50 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 62 | 73 | 88.09% |
| BILI240614P00013000 | 2024-05-21 1:03PM EDT | 13.00 | 0.45 | 0.33 | 0.38 | 0.00 | - | 10 | 22 | 88.87% |
| BILI240614P00013500 | 2024-05-07 10:06AM EDT | 13.50 | 1.23 | 0.47 | 0.51 | 0.00 | - | - | 3 | 89.26% |
| BILI240614P00014000 | 2024-05-22 12:04PM EDT | 14.00 | 0.62 | 0.63 | 0.69 | -0.37 | -37.37% | 31 | 9 | 90.14% |
| BILI240614P00015000 | 2024-05-22 10:26AM EDT | 15.00 | 1.02 | 1.06 | 1.12 | -0.19 | -15.70% | 4 | 18 | 91.60% |
| BILI240614P00015500 | 2024-05-21 2:57PM EDT | 15.50 | 1.50 | 1.33 | 1.39 | 0.00 | - | 3 | 51 | 92.97% |
| BILI240614P00016000 | 2024-05-22 9:53AM EDT | 16.00 | 1.52 | 1.62 | 1.68 | -0.09 | -5.59% | 2 | 79 | 93.75% |
| BILI240614P00017000 | 2024-05-20 9:43AM EDT | 17.00 | 2.11 | 2.29 | 2.35 | 0.00 | - | 1 | 8 | 96.39% |
| BILI240614P00017500 | 2024-05-17 12:30PM EDT | 17.50 | 2.21 | 2.65 | 2.72 | 0.00 | - | 3 | 3 | 97.46% |
