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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240920C000020002024-03-13 9:45AM EDT2.0010.959.6510.950.00-130.00%
BILI240920C000050002024-04-11 9:52AM EDT5.007.608.109.300.00--120.00%
BILI240920C000070002024-04-09 10:00AM EDT7.005.256.059.050.00-2100.00%
BILI240920C000080002024-05-17 9:38AM EDT8.008.258.009.05+0.10+1.23%120102.34%
BILI240920C000090002024-05-03 2:18PM EDT9.006.206.209.100.00-368147.56%
BILI240920C000100002024-05-06 3:09PM EDT10.005.406.107.300.00-127591.02%
BILI240920C000110002024-05-15 9:49AM EDT11.005.556.406.500.00-432485.45%
BILI240920C000120002024-05-16 2:31PM EDT12.005.305.605.800.00-131,07083.01%
BILI240920C000130002024-05-17 10:13AM EDT13.005.205.005.10+0.45+9.47%1714,25482.57%
BILI240920C000140002024-05-17 10:11AM EDT14.004.604.404.55+0.45+10.84%1383,59982.62%
BILI240920C000150002024-05-17 12:31PM EDT15.004.023.904.00+0.42+11.67%242,72782.47%
BILI240920C000160002024-05-17 9:57AM EDT16.003.483.403.55+0.51+17.17%182282.18%
BILI240920C000170002024-05-17 1:07PM EDT17.003.252.603.15+0.39+13.64%41,26777.34%
BILI240920C000180002024-05-17 1:02PM EDT18.002.832.532.78+0.33+13.20%2657581.20%
BILI240920C000200002024-05-17 1:27PM EDT20.002.252.082.20+0.23+11.39%31,65183.69%
BILI240920C000250002024-05-17 12:08PM EDT25.001.251.031.30+0.12+10.62%812,74284.42%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240920P000030002024-02-08 4:02PM EDT3.000.070.000.250.00--0173.44%
BILI240920P000040002024-02-08 4:00PM EDT4.000.170.000.300.00-21150.39%
BILI240920P000050002024-03-22 3:01PM EDT5.000.110.030.350.00-49134.77%
BILI240920P000060002024-04-30 12:11PM EDT6.000.080.011.310.00-17163.87%
BILI240920P000070002024-04-24 12:38PM EDT7.000.180.030.290.00-11196.29%
BILI240920P000080002024-04-26 3:29PM EDT8.000.310.050.210.00-131379.30%
BILI240920P000090002024-05-13 11:56AM EDT9.000.300.180.240.00-1269576.56%
BILI240920P000100002024-05-17 12:52PM EDT10.000.350.320.41-0.16-31.37%366676.66%
BILI240920P000110002024-05-17 2:43PM EDT11.000.560.500.57-0.17-23.29%273874.61%
BILI240920P000120002024-05-17 10:52AM EDT12.000.800.760.83-0.16-16.67%2671,15974.41%
BILI240920P000130002024-05-17 3:16PM EDT13.001.101.081.16-0.23-17.29%1,1781,09774.32%
BILI240920P000140002024-05-17 2:43PM EDT14.001.541.401.57-0.31-16.76%801,18373.39%
BILI240920P000150002024-05-15 11:39AM EDT15.002.141.762.03-0.22-9.32%157972.07%
BILI240920P000160002024-05-17 12:46PM EDT16.002.492.462.56-0.52-17.28%21,03274.80%
BILI240920P000170002024-05-17 12:55PM EDT17.003.053.053.15-0.60-16.44%2501275.15%
BILI240920P000180002024-05-07 10:26AM EDT18.005.303.303.800.00-11270.56%
BILI240920P000200002024-05-02 11:12AM EDT20.006.625.105.200.00--275.93%