Deutsche Märkte öffnen in 1 Stunde 49 Minute

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,74-1,94 (-12,37%)
Börsenschluss: 04:00PM EDT
13,72 -0,02 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240621C000030002024-05-16 10:56AM EDT3.0013.210.000.000.00-100.00%
BILI240621C000050002024-02-21 10:46AM EDT5.005.655.256.450.00-1430.00%
BILI240621C000060002024-03-21 11:42AM EDT6.005.453.956.050.00-5160.00%
BILI240621C000070002024-05-21 1:46PM EDT7.008.500.000.000.00-200.00%
BILI240621C000080002024-05-09 9:35AM EDT8.006.250.000.000.00-1500.00%
BILI240621C000090002024-05-21 9:36AM EDT9.006.570.000.000.00-100.00%
BILI240621C000100002024-05-23 2:19PM EDT10.003.620.000.000.00-100.00%
BILI240621C000110002024-05-23 3:20PM EDT11.002.860.000.000.00-100.00%
BILI240621C000120002024-05-23 11:50AM EDT12.002.570.000.000.00-1100.00%
BILI240621C000130002024-05-23 3:59PM EDT13.001.480.000.000.00-5900.00%
BILI240621C000140002024-05-23 2:05PM EDT14.000.970.000.000.00-4803.13%
BILI240621C000150002024-05-23 3:03PM EDT15.000.660.000.000.00-2,11106.25%
BILI240621C000160002024-05-23 3:52PM EDT16.000.470.000.000.00-778012.50%
BILI240621C000170002024-05-23 2:27PM EDT17.000.270.000.000.00-354025.00%
BILI240621C000180002024-05-23 3:53PM EDT18.000.230.000.000.00-568025.00%
BILI240621C000190002024-05-23 1:14PM EDT19.000.180.000.000.00-2,427025.00%
BILI240621C000200002024-05-23 2:19PM EDT20.000.120.000.000.00-1,245025.00%
BILI240621C000220002024-05-23 1:56PM EDT22.000.070.000.000.00-937050.00%
BILI240621C000250002024-05-23 9:39AM EDT25.000.160.000.000.00-665050.00%
BILI240621C000270002024-05-22 3:38PM EDT27.000.170.000.000.00-10050.00%
BILI240621C000300002024-05-23 1:11PM EDT30.000.010.000.000.00-34050.00%
BILI240621C000320002024-05-20 1:19PM EDT32.000.170.000.000.00-400050.00%
BILI240621C000350002024-05-22 12:02PM EDT35.000.090.000.000.00-25050.00%
BILI240621C000370002024-05-15 12:07PM EDT37.000.190.000.000.00-533050.00%
BILI240621C000400002024-05-17 10:26AM EDT40.000.150.000.000.00-4050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240621P000030002024-04-11 11:50AM EDT3.000.010.000.500.00-24393.75%
BILI240621P000050002024-03-11 12:11PM EDT5.000.050.000.280.00-4261232.81%
BILI240621P000060002024-05-21 9:30AM EDT6.000.080.000.000.00-5050.00%
BILI240621P000070002024-05-22 11:12AM EDT7.000.020.000.000.00-7050.00%
BILI240621P000080002024-05-13 10:51AM EDT8.000.050.000.000.00-3050.00%
BILI240621P000090002024-05-23 11:08AM EDT9.000.030.000.000.00-5050.00%
BILI240621P000100002024-05-23 2:03PM EDT10.000.050.000.000.00-10025.00%
BILI240621P000110002024-05-23 2:16PM EDT11.000.160.000.000.00-57025.00%
BILI240621P000120002024-05-23 2:17PM EDT12.000.380.000.000.00-452012.50%
BILI240621P000130002024-05-23 2:47PM EDT13.000.740.000.000.00-14506.25%
BILI240621P000140002024-05-23 3:59PM EDT14.001.240.000.000.00-30800.00%
BILI240621P000150002024-05-23 3:56PM EDT15.001.890.000.000.00-58200.00%
BILI240621P000160002024-05-23 11:26AM EDT16.002.330.000.000.00-500.00%
BILI240621P000170002024-05-22 1:21PM EDT17.002.370.000.000.00-2900.00%
BILI240621P000180002024-05-23 9:47AM EDT18.003.550.000.000.00-100.00%
BILI240621P000190002024-05-23 2:19PM EDT19.005.550.000.000.00-100.00%
BILI240621P000200002024-05-23 2:11PM EDT20.006.500.000.000.00-100.00%
BILI240621P000220002024-04-01 3:33PM EDT22.0010.859.2510.450.00-63236.62%
BILI240621P000250002023-12-05 11:08AM EDT25.0013.6012.9013.300.00-40282.23%
BILI240621P000270002023-11-30 2:06PM EDT27.0015.7014.1515.350.00-20273.63%
BILI240621P000300002024-01-24 11:17AM EDT30.0019.7819.1521.800.00-10476.76%
BILI240621P000320002023-08-01 11:30AM EDT32.0015.0516.9017.150.00--10.00%
BILI240621P000370002024-01-03 10:33AM EDT37.0025.4527.7028.300.00-30552.34%
BILI240621P000400002024-05-22 10:45AM EDT40.0024.010.000.000.00-4000.00%