Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.755,86 +889,46 (+1,51%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00003000 | 2024-03-18 9:43AM EDT | 3.00 | 8.75 | 7.00 | 9.10 | 0.00 | - | 1 | 14 | 0.00% |
| BILI240621C00005000 | 2024-02-21 10:46AM EDT | 5.00 | 5.65 | 5.25 | 6.45 | 0.00 | - | 1 | 43 | 0.00% |
| BILI240621C00006000 | 2024-03-21 11:42AM EDT | 6.00 | 5.45 | 3.95 | 6.05 | 0.00 | - | 5 | 16 | 0.00% |
| BILI240621C00007000 | 2024-04-22 2:33PM EDT | 7.00 | 4.80 | 4.50 | 7.00 | 0.00 | - | 2 | 57 | 203.91% |
| BILI240621C00008000 | 2024-04-19 12:09PM EDT | 8.00 | 5.25 | 4.20 | 6.90 | +2.06 | +64.58% | 15 | 520 | 129.10% |
| BILI240621C00009000 | 2024-04-26 9:57AM EDT | 9.00 | 4.50 | 2.75 | 5.50 | +0.75 | +20.00% | 30 | 921 | 180.86% |
| BILI240621C00010000 | 2024-04-26 2:41PM EDT | 10.00 | 3.50 | 3.45 | 3.55 | +0.35 | +11.11% | 49 | 1,517 | 80.66% |
| BILI240621C00011000 | 2024-04-26 2:34PM EDT | 11.00 | 2.76 | 2.52 | 2.78 | +0.25 | +9.96% | 3 | 7,597 | 71.58% |
| BILI240621C00012000 | 2024-04-26 2:13PM EDT | 12.00 | 2.11 | 2.09 | 2.11 | +0.44 | +26.35% | 62 | 10,591 | 76.07% |
| BILI240621C00013000 | 2024-04-26 11:55AM EDT | 13.00 | 1.57 | 1.57 | 1.60 | +0.36 | +29.75% | 44 | 2,999 | 75.59% |
| BILI240621C00014000 | 2024-04-26 1:52PM EDT | 14.00 | 1.21 | 1.19 | 1.22 | +0.30 | +32.97% | 88 | 3,388 | 76.86% |
| BILI240621C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.94 | 0.90 | 0.94 | +0.27 | +40.30% | 607 | 6,672 | 78.32% |
| BILI240621C00016000 | 2024-04-26 3:10PM EDT | 16.00 | 0.73 | 0.69 | 0.74 | +0.24 | +48.98% | 7 | 9,134 | 80.47% |
| BILI240621C00017000 | 2024-04-26 1:23PM EDT | 17.00 | 0.55 | 0.54 | 0.57 | +0.16 | +41.03% | 388 | 28,022 | 82.13% |
| BILI240621C00018000 | 2024-04-26 2:14PM EDT | 18.00 | 0.44 | 0.44 | 0.48 | +0.05 | +12.82% | 204 | 4,554 | 85.45% |
| BILI240621C00020000 | 2024-04-26 3:29PM EDT | 20.00 | 0.30 | 0.28 | 0.31 | +0.09 | +42.86% | 73 | 12,263 | 88.67% |
| BILI240621C00022000 | 2024-04-24 1:05PM EDT | 22.00 | 0.19 | 0.19 | 0.24 | 0.00 | - | 6 | 519 | 93.75% |
| BILI240621C00025000 | 2024-04-26 3:32PM EDT | 25.00 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 4 | 4,010 | 97.85% |
| BILI240621C00027000 | 2024-04-08 11:13AM EDT | 27.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 129 | 102.34% |
| BILI240621C00030000 | 2024-03-12 12:58PM EDT | 30.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 17 | 647 | 105.47% |
| BILI240621C00032000 | 2024-01-24 1:06PM EDT | 32.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 3 | 615 | 114.45% |
| BILI240621C00035000 | 2024-04-01 10:39AM EDT | 35.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 20 | 175 | 143.16% |
| BILI240621C00037000 | 2024-01-04 4:07PM EDT | 37.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 136.72% |
| BILI240621C00040000 | 2024-02-14 3:14PM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 51 | 4,464 | 132.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00003000 | 2024-04-11 11:50AM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 315.23% |
| BILI240621P00005000 | 2024-03-11 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 4 | 261 | 164.06% |
| BILI240621P00006000 | 2024-04-19 12:32PM EDT | 6.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 177.34% |
| BILI240621P00007000 | 2024-04-26 1:31PM EDT | 7.00 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 4 | 833 | 89.06% |
| BILI240621P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 13 | 799 | 75.00% |
| BILI240621P00009000 | 2024-04-26 2:04PM EDT | 9.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 5 | 804 | 74.22% |
| BILI240621P00010000 | 2024-04-26 2:15PM EDT | 10.00 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 43 | 3,500 | 73.44% |
| BILI240621P00011000 | 2024-04-26 11:05AM EDT | 11.00 | 0.50 | 0.52 | 0.55 | -0.20 | -28.57% | 23 | 4,375 | 71.97% |
| BILI240621P00012000 | 2024-04-26 12:10PM EDT | 12.00 | 0.89 | 0.87 | 0.90 | -0.16 | -15.24% | 15 | 8,808 | 70.90% |
| BILI240621P00013000 | 2024-04-26 12:48PM EDT | 13.00 | 1.40 | 1.35 | 1.39 | -0.22 | -13.58% | 1,049 | 5,714 | 70.90% |
| BILI240621P00014000 | 2024-04-26 10:56AM EDT | 14.00 | 1.87 | 1.96 | 1.99 | -0.45 | -19.40% | 28 | 2,654 | 71.39% |
| BILI240621P00015000 | 2024-04-22 9:51AM EDT | 15.00 | 4.00 | 2.67 | 2.71 | 0.00 | - | 1 | 1,326 | 72.66% |
| BILI240621P00016000 | 2024-04-24 9:34AM EDT | 16.00 | 3.70 | 3.45 | 3.55 | 0.00 | - | 1 | 44 | 75.10% |
| BILI240621P00017000 | 2024-04-26 9:57AM EDT | 17.00 | 4.15 | 4.30 | 4.60 | -2.00 | -32.52% | 1 | 60 | 83.01% |
| BILI240621P00018000 | 2024-04-24 10:23AM EDT | 18.00 | 5.45 | 5.15 | 5.50 | 0.00 | - | 1 | 700 | 84.47% |
| BILI240621P00020000 | 2024-04-24 10:24AM EDT | 20.00 | 7.30 | 7.00 | 7.15 | 0.00 | - | 2 | 298 | 79.49% |
| BILI240621P00022000 | 2024-04-01 3:33PM EDT | 22.00 | 10.85 | 7.90 | 10.55 | 0.00 | - | 6 | 3 | 106.06% |
| BILI240621P00025000 | 2023-12-05 11:08AM EDT | 25.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 182.71% |
| BILI240621P00027000 | 2023-11-30 2:06PM EDT | 27.00 | 15.70 | 14.15 | 15.35 | 0.00 | - | 2 | 0 | 172.46% |
| BILI240621P00030000 | 2024-01-24 11:17AM EDT | 30.00 | 19.78 | 19.15 | 21.80 | 0.00 | - | 1 | 0 | 331.84% |
| BILI240621P00032000 | 2023-08-01 11:30AM EDT | 32.00 | 15.05 | 16.90 | 17.15 | 0.00 | - | - | 1 | 0.00% |
| BILI240621P00037000 | 2024-01-03 10:33AM EDT | 37.00 | 25.45 | 27.70 | 28.30 | 0.00 | - | 3 | 0 | 387.40% |
| BILI240621P00040000 | 2024-04-22 9:55AM EDT | 40.00 | 28.70 | 26.55 | 27.20 | 0.00 | - | 33 | 0 | 175.78% |
