Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.999,34 -386,75 (-1,01%) Gold
2.307,40 -50,30 (-2,13%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116C00003000 | 2024-03-14 11:31AM EDT | 3.00 | 9.06 | 8.15 | 9.10 | 0.00 | - | 2 | 8 | 0.00% |
| BILI260116C00005000 | 2024-04-22 12:03PM EDT | 5.00 | 7.50 | 7.75 | 8.65 | 0.00 | - | 5 | 101 | 71.58% |
| BILI260116C00008000 | 2024-04-02 2:43PM EDT | 8.00 | 5.30 | 5.55 | 6.85 | 0.00 | - | 1 | 444 | 66.50% |
| BILI260116C00010000 | 2024-04-29 1:18PM EDT | 10.00 | 6.30 | 4.80 | 5.90 | 0.00 | - | 2 | 1,860 | 68.70% |
| BILI260116C00012000 | 2024-04-30 9:52AM EDT | 12.00 | 5.12 | 4.55 | 5.05 | -0.38 | -6.91% | 101 | 650 | 72.46% |
| BILI260116C00015000 | 2024-04-26 11:27AM EDT | 15.00 | 4.38 | 3.30 | 4.10 | 0.00 | - | 4 | 156 | 68.99% |
| BILI260116C00017000 | 2024-04-30 12:11PM EDT | 17.00 | 3.45 | 3.30 | 3.55 | -0.30 | -8.00% | 102 | 1,474 | 72.05% |
| BILI260116C00020000 | 2024-04-26 12:07PM EDT | 20.00 | 3.10 | 2.75 | 2.93 | 0.00 | - | 9 | 798 | 71.85% |
| BILI260116C00022000 | 2024-04-24 10:38AM EDT | 22.00 | 2.50 | 2.40 | 2.59 | 0.00 | - | 1 | 97 | 71.34% |
| BILI260116C00025000 | 2024-04-26 1:32PM EDT | 25.00 | 2.30 | 2.02 | 2.19 | 0.00 | - | 1 | 86 | 71.29% |
| BILI260116C00027000 | 2024-04-29 12:00PM EDT | 27.00 | 2.10 | 1.65 | 1.98 | 0.00 | - | 1 | 420 | 70.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI260116P00003000 | 2024-03-19 1:20PM EDT | 3.00 | 0.20 | 0.07 | 0.49 | 0.00 | - | 5 | 7 | 84.38% |
| BILI260116P00005000 | 2024-04-24 10:50AM EDT | 5.00 | 0.59 | 0.50 | 0.61 | 0.00 | - | 2 | 74 | 69.82% |
| BILI260116P00008000 | 2024-04-24 11:49AM EDT | 8.00 | 1.57 | 1.45 | 1.57 | 0.00 | - | 8 | 575 | 64.50% |
| BILI260116P00010000 | 2024-04-30 11:11AM EDT | 10.00 | 2.36 | 2.35 | 2.46 | +0.08 | +3.51% | 1 | 128 | 62.16% |
| BILI260116P00012000 | 2024-04-29 3:05PM EDT | 12.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 1 | 63 | 59.74% |
| BILI260116P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 5.15 | 5.20 | 5.40 | 0.00 | - | 2 | 50 | 56.71% |
| BILI260116P00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.64 | 6.60 | 6.80 | 0.00 | - | 5 | 108 | 55.03% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 20.00 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 67.19% |
| BILI260116P00022000 | 2024-02-06 2:22PM EDT | 22.00 | 12.50 | 11.25 | 12.15 | 0.00 | - | 1 | 3 | 68.46% |
| BILI260116P00025000 | 2023-12-22 10:43AM EDT | 25.00 | 14.30 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 82.91% |
