Deutsche Märkte öffnen in 1 Stunde 55 Minute
Nikkei 225
33.404,03 +628,21 (+1,92%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.396,73 +1.589,98 (+4,10%) CMC Crypto 200
890,89 +30,35 (+3,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621C00003000 | 2023-12-01 3:52PM EST | 3.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240621C00005000 | 2023-10-20 8:38AM EST | 5.00 | 7.75 | 9.05 | 9.95 | 0.00 | - | 17 | 43 | 303.32% |
| BILI240621C00008000 | 2023-11-20 11:17AM EST | 8.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240621C00009000 | 2023-11-06 9:45AM EST | 9.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240621C00010000 | 2023-12-05 3:03PM EST | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240621C00011000 | 2023-12-04 12:00PM EST | 11.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240621C00012000 | 2023-12-05 9:30AM EST | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BILI240621C00013000 | 2023-12-04 2:58PM EST | 13.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BILI240621C00014000 | 2023-12-04 10:28AM EST | 14.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BILI240621C00015000 | 2023-12-05 3:56PM EST | 15.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BILI240621C00016000 | 2023-12-05 9:30AM EST | 16.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BILI240621C00017000 | 2023-12-01 11:50AM EST | 17.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BILI240621C00018000 | 2023-12-04 9:30AM EST | 18.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240621C00020000 | 2023-12-04 12:27PM EST | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621C00022000 | 2023-12-01 12:26PM EST | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BILI240621C00025000 | 2023-11-29 2:07PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BILI240621C00027000 | 2023-12-01 11:21AM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621C00030000 | 2023-11-30 9:59AM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BILI240621C00032000 | 2023-11-24 10:36AM EST | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621C00035000 | 2023-11-24 10:36AM EST | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621C00037000 | 2023-11-24 10:34AM EST | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621C00040000 | 2023-12-05 11:26AM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240621P00003000 | 2023-11-14 2:10PM EST | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI240621P00005000 | 2023-11-24 10:34AM EST | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240621P00007000 | 2023-11-24 10:33AM EST | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILI240621P00008000 | 2023-12-04 9:30AM EST | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI240621P00009000 | 2023-11-29 12:28PM EST | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BILI240621P00010000 | 2023-12-01 10:33AM EST | 10.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BILI240621P00011000 | 2023-12-04 3:38PM EST | 11.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 1.56% |
| BILI240621P00012000 | 2023-12-04 1:23PM EST | 12.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BILI240621P00013000 | 2023-12-01 3:03PM EST | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BILI240621P00014000 | 2023-11-29 11:03AM EST | 14.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240621P00015000 | 2023-12-04 11:50AM EST | 15.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240621P00016000 | 2023-11-06 2:35PM EST | 16.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240621P00017000 | 2023-11-06 3:45PM EST | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI240621P00018000 | 2023-11-03 9:14AM EST | 18.00 | 4.80 | 6.70 | 6.90 | 0.00 | - | 1 | 656 | 51.86% |
| BILI240621P00020000 | 2023-09-29 1:06PM EST | 20.00 | 7.02 | 7.20 | 7.40 | 0.00 | - | 5 | 398 | 0.00% |
| BILI240621P00022000 | 2023-11-30 12:54PM EST | 22.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BILI240621P00025000 | 2023-12-05 10:08AM EST | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240621P00027000 | 2023-11-30 1:06PM EST | 27.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240621P00030000 | 2023-06-21 9:37AM EST | 30.00 | 14.80 | 14.80 | 15.05 | 0.00 | - | 2 | 5 | 0.00% |
| BILI240621P00032000 | 2023-08-01 10:30AM EST | 32.00 | 15.05 | 16.90 | 17.15 | 0.00 | - | - | 1 | 0.00% |
| BILI240621P00037000 | 2023-09-19 10:46AM EST | 37.00 | 23.45 | 24.15 | 24.65 | 0.00 | - | 12 | 0 | 0.00% |
| BILI240621P00040000 | 2023-09-01 8:30AM EST | 40.00 | 24.47 | 26.10 | 26.40 | 0.00 | - | 12 | 0 | 0.00% |
