Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
25.978,28 -593,59 (-2,23%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.618,96 -1.495,02 (-7,08%) CMC Crypto 200
428,69 -30,44 (-6,63%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220930C00013500 | 2022-09-20 10:01AM EDT | 13.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220930C00015000 | 2022-09-27 9:38AM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI220930C00015500 | 2022-09-27 2:18PM EDT | 15.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI220930C00016000 | 2022-09-27 2:47PM EDT | 16.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.10% |
| BILI220930C00016500 | 2022-09-27 3:54PM EDT | 16.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BILI220930C00017000 | 2022-09-27 3:31PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| BILI220930C00017500 | 2022-09-27 2:06PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| BILI220930C00018000 | 2022-09-27 2:18PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BILI220930C00018500 | 2022-09-27 2:16PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| BILI220930C00019000 | 2022-09-27 2:47PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BILI220930C00019500 | 2022-09-27 3:49PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| BILI220930C00020000 | 2022-09-27 1:47PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,653 | 0 | 50.00% |
| BILI220930C00020500 | 2022-09-27 10:24AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI220930C00021000 | 2022-09-27 1:04PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI220930C00021500 | 2022-09-27 11:08AM EDT | 21.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 21 | 0 | 131.25% |
| BILI220930C00022000 | 2022-09-27 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI220930C00022500 | 2022-09-21 3:29PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI220930C00023000 | 2022-09-26 10:01AM EDT | 23.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 156.25% |
| BILI220930C00023500 | 2022-09-15 9:47AM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI220930C00024000 | 2022-09-23 3:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BILI220930C00025000 | 2022-09-27 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI220930C00025500 | 2022-09-23 10:40AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI220930C00026000 | 2022-09-12 10:20AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI220930C00027000 | 2022-09-20 2:29PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI220930C00028000 | 2022-09-27 11:33AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI220930C00029000 | 2022-09-16 9:44AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BILI220930C00030000 | 2022-09-26 3:34PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BILI220930C00031000 | 2022-09-16 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BILI220930C00032000 | 2022-09-08 11:41AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BILI220930C00033000 | 2022-08-26 1:41PM EDT | 33.00 | 0.55 | 0.00 | 0.17 | 0.00 | - | 6 | 40 | 412.50% |
| BILI220930C00034000 | 2022-09-09 3:04PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| BILI220930C00035000 | 2022-09-06 2:35PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI220930C00037000 | 2022-09-02 12:39PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220930P00012000 | 2022-09-26 3:04PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| BILI220930P00013000 | 2022-09-26 12:04PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| BILI220930P00013500 | 2022-09-26 10:32AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BILI220930P00014000 | 2022-09-27 2:39PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BILI220930P00014500 | 2022-09-27 2:06PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BILI220930P00015000 | 2022-09-27 2:39PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BILI220930P00015500 | 2022-09-27 1:14PM EDT | 15.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BILI220930P00016000 | 2022-09-27 1:22PM EDT | 16.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.10% |
| BILI220930P00016500 | 2022-09-27 2:40PM EDT | 16.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BILI220930P00017000 | 2022-09-27 3:06PM EDT | 17.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BILI220930P00017500 | 2022-09-27 1:00PM EDT | 17.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BILI220930P00018000 | 2022-09-27 2:40PM EDT | 18.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI220930P00018500 | 2022-09-16 9:30AM EDT | 18.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI220930P00019000 | 2022-09-26 1:23PM EDT | 19.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI220930P00019500 | 2022-09-12 12:51PM EDT | 19.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220930P00020000 | 2022-09-23 1:49PM EDT | 20.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILI220930P00020500 | 2022-09-15 12:00PM EDT | 20.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220930P00021000 | 2022-09-13 2:21PM EDT | 21.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BILI220930P00021500 | 2022-09-19 11:20AM EDT | 21.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI220930P00022000 | 2022-09-21 10:33AM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI220930P00022500 | 2022-09-27 11:55AM EDT | 22.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI220930P00023000 | 2022-09-23 9:46AM EDT | 23.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI220930P00024000 | 2022-09-14 9:46AM EDT | 24.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI220930P00025000 | 2022-09-26 12:30PM EDT | 25.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI220930P00026000 | 2022-09-20 9:31AM EDT | 26.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI220930P00027000 | 2022-09-01 9:45AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220930P00028000 | 2022-08-26 12:49PM EDT | 28.00 | 3.38 | 11.75 | 12.30 | 0.00 | - | 3 | 3 | 278.13% |
| BILI220930P00030000 | 2022-09-02 12:23PM EDT | 30.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI220930P00032000 | 2022-08-30 9:57AM EDT | 32.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220930P00033000 | 2022-08-30 9:57AM EDT | 33.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
