Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,69+0,41 (+2,52%)
Börsenschluss: 04:00PM EDT
16,82 +0,13 (+0,78%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240719C000030002023-12-01 11:07AM EDT3.008.209.109.950.00-1110.00%
BILI240719C000050002024-03-05 12:09PM EDT5.005.406.206.350.00-360.00%
BILI240719C000060002024-04-10 11:14AM EDT6.005.657.509.200.00-340.00%
BILI240719C000070002024-04-19 2:53PM EDT7.004.129.6011.250.00-248208.98%
BILI240719C000080002024-04-26 3:25PM EDT8.005.357.908.900.00-7116125.39%
BILI240719C000090002024-05-13 11:13AM EDT9.006.907.557.900.00-21,00675.39%
BILI240719C000100002024-05-09 2:57PM EDT10.004.355.207.950.00-76846173.54%
BILI240719C000110002024-05-17 11:13AM EDT11.006.154.806.15+0.82+15.38%12,033100.00%
BILI240719C000120002024-05-17 12:13PM EDT12.005.254.455.25+0.54+11.46%1166,09260.74%
BILI240719C000130002024-05-17 10:52AM EDT13.004.614.404.50+0.71+18.21%1084,08086.72%
BILI240719C000140002024-05-17 2:19PM EDT14.003.803.153.85+0.30+8.57%191,77673.34%
BILI240719C000150002024-05-17 1:49PM EDT15.003.303.153.25+0.42+14.58%466,75986.43%
BILI240719C000160002024-05-17 3:41PM EDT16.002.702.652.84+0.13+5.06%6410,34188.48%
BILI240719C000170002024-05-17 1:29PM EDT17.002.452.262.46+0.29+13.43%733,35790.53%
BILI240719C000180002024-05-17 2:31PM EDT18.001.951.921.98+0.14+7.73%3612,40689.31%
BILI240719C000190002024-05-17 11:39AM EDT19.001.751.641.72+0.15+9.37%1261,32191.21%
BILI240719C000200002024-05-17 12:22PM EDT20.001.481.401.47+0.10+7.25%221,61392.29%
BILI240719C000210002024-05-17 12:38PM EDT21.001.301.211.27+0.11+9.24%51,06493.85%
BILI240719C000220002024-05-17 3:37PM EDT22.001.061.051.10-0.01-0.93%2436,76795.21%
BILI240719C000230002024-05-17 3:07PM EDT23.000.920.870.96-0.02-2.13%933,25495.70%
BILI240719C000250002024-05-17 3:49PM EDT25.000.710.690.76-0.01-1.39%50218,94199.51%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240719P000030002024-04-11 11:50AM EDT3.000.010.000.370.00-11267.19%
BILI240719P000050002024-03-08 12:31PM EDT5.000.090.000.320.00-114183.59%
BILI240719P000060002024-04-11 3:22PM EDT6.000.050.000.400.00-6205165.63%
BILI240719P000070002024-05-07 2:14PM EDT7.000.050.000.500.00-2152151.17%
BILI240719P000080002024-05-15 1:17PM EDT8.000.050.030.280.00-12137116.80%
BILI240719P000090002024-05-13 1:59PM EDT9.000.150.050.500.00-4438116.02%
BILI240719P000100002024-05-16 11:25AM EDT10.000.160.100.170.00-801,33083.20%
BILI240719P000110002024-05-17 12:20PM EDT11.000.220.200.23-0.13-37.14%52,33879.10%
BILI240719P000120002024-05-17 3:37PM EDT12.000.380.340.41-0.11-22.45%232,01778.71%
BILI240719P000130002024-05-17 3:06PM EDT13.000.640.580.64-0.16-20.00%4724,18078.61%
BILI240719P000140002024-05-17 12:09PM EDT14.000.960.910.97-0.24-20.00%651,77179.39%
BILI240719P000150002024-05-17 12:58PM EDT15.001.331.161.39-0.41-23.56%776276.86%
BILI240719P000160002024-05-17 12:58PM EDT16.001.841.851.89-0.40-17.86%213981.54%
BILI240719P000170002024-05-17 1:14PM EDT17.002.422.442.50-0.52-17.69%433183.20%
BILI240719P000180002023-11-29 12:04PM EDT18.006.106.356.450.00--3205.18%
BILI240719P000190002024-01-30 1:45PM EDT19.009.959.309.450.00-55293.85%
BILI240719P000200002024-05-17 10:38AM EDT20.004.404.504.65-4.50-50.56%3285.89%
BILI240719P000230002024-01-03 1:06PM EDT23.0011.0212.8015.650.00-20361.82%