Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.020,36 -1.051,48 (-4,76%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230203C00017000 | 2023-01-10 2:20PM EST | 17.00 | 10.65 | 8.25 | 8.50 | 0.00 | - | 2 | 1 | 183.59% |
| BILI230203C00018000 | 2023-01-30 10:52AM EST | 18.00 | 6.70 | 7.25 | 7.50 | -3.11 | -31.70% | 1 | 10 | 160.94% |
| BILI230203C00019000 | 2023-01-30 10:21AM EST | 19.00 | 6.00 | 6.20 | 6.50 | -2.87 | -32.36% | 2 | 5 | 125.00% |
| BILI230203C00019500 | 2023-01-27 1:53PM EST | 19.50 | 8.30 | 5.75 | 5.95 | 0.00 | - | 15 | 15 | 115.63% |
| BILI230203C00020000 | 2023-01-30 10:03AM EST | 20.00 | 5.20 | 5.25 | 5.45 | -2.65 | -33.76% | 5 | 7 | 105.47% |
| BILI230203C00021000 | 2023-01-30 10:31AM EST | 21.00 | 4.00 | 4.30 | 4.50 | -2.28 | -36.31% | 1 | 31 | 105.47% |
| BILI230203C00021500 | 2023-01-30 11:01AM EST | 21.50 | 3.45 | 3.75 | 4.05 | -2.95 | -46.09% | 4 | 134 | 94.53% |
| BILI230203C00022000 | 2023-01-30 11:26AM EST | 22.00 | 3.25 | 3.35 | 3.60 | -2.60 | -44.44% | 5 | 33 | 100.00% |
| BILI230203C00022500 | 2023-01-24 2:17PM EST | 22.50 | 3.45 | 2.87 | 3.05 | 0.00 | - | 1 | 6 | 85.55% |
| BILI230203C00023000 | 2023-01-30 3:26PM EST | 23.00 | 2.68 | 2.45 | 2.63 | -2.19 | -44.97% | 11 | 20 | 85.94% |
| BILI230203C00023500 | 2023-01-30 12:53PM EST | 23.50 | 2.27 | 2.07 | 2.23 | -1.92 | -45.82% | 30 | 0 | 86.33% |
| BILI230203C00024000 | 2023-01-30 1:54PM EST | 24.00 | 1.98 | 1.68 | 1.83 | -2.08 | -51.23% | 122 | 21 | 82.81% |
| BILI230203C00024500 | 2023-01-30 12:49PM EST | 24.50 | 1.72 | 1.40 | 1.49 | -1.78 | -50.86% | 6 | 28 | 84.38% |
| BILI230203C00025000 | 2023-01-30 3:59PM EST | 25.00 | 1.17 | 1.12 | 1.16 | -2.06 | -63.78% | 1,403 | 72 | 82.81% |
| BILI230203C00025500 | 2023-01-30 3:56PM EST | 25.50 | 0.93 | 0.89 | 0.94 | -1.81 | -66.06% | 195 | 96 | 84.57% |
| BILI230203C00026000 | 2023-01-30 3:24PM EST | 26.00 | 0.75 | 0.69 | 0.73 | -1.56 | -67.53% | 706 | 282 | 84.67% |
| BILI230203C00026500 | 2023-01-30 3:54PM EST | 26.50 | 0.60 | 0.53 | 0.57 | -1.29 | -68.25% | 254 | 92 | 85.55% |
| BILI230203C00027000 | 2023-01-30 3:44PM EST | 27.00 | 0.45 | 0.38 | 0.44 | -1.07 | -70.39% | 963 | 553 | 85.35% |
| BILI230203C00027500 | 2023-01-30 1:42PM EST | 27.50 | 0.36 | 0.28 | 0.34 | -0.90 | -71.43% | 1,364 | 601 | 86.33% |
| BILI230203C00028000 | 2023-01-30 3:58PM EST | 28.00 | 0.25 | 0.20 | 0.25 | -0.77 | -75.49% | 348 | 724 | 86.33% |
| BILI230203C00028500 | 2023-01-30 12:51PM EST | 28.50 | 0.21 | 0.18 | 0.19 | -0.65 | -75.58% | 127 | 243 | 89.84% |
| BILI230203C00029000 | 2023-01-30 3:50PM EST | 29.00 | 0.13 | 0.11 | 0.15 | -0.61 | -82.43% | 401 | 175 | 89.45% |
| BILI230203C00029500 | 2023-01-30 2:35PM EST | 29.50 | 0.11 | 0.07 | 0.11 | -0.41 | -78.85% | 55 | 54 | 89.06% |
| BILI230203C00030000 | 2023-01-30 3:58PM EST | 30.00 | 0.08 | 0.07 | 0.09 | -0.33 | -80.49% | 533 | 718 | 93.75% |
| BILI230203C00030500 | 2023-01-30 12:04PM EST | 30.50 | 0.07 | 0.03 | 0.07 | -0.26 | -78.79% | 267 | 265 | 91.41% |
| BILI230203C00031000 | 2023-01-30 11:57AM EST | 31.00 | 0.04 | 0.04 | 0.06 | -0.24 | -85.71% | 68 | 130 | 97.66% |
| BILI230203C00031500 | 2023-01-30 10:45AM EST | 31.50 | 0.02 | 0.03 | 0.05 | -0.19 | -90.48% | 74 | 89 | 100.00% |
| BILI230203C00032000 | 2023-01-30 3:40PM EST | 32.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 50 | 59 | 100.78% |
| BILI230203C00032500 | 2023-01-30 3:49PM EST | 32.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 52 | 6 | 103.13% |
| BILI230203C00033000 | 2023-01-27 12:04PM EST | 33.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 16 | 38 | 101.56% |
| BILI230203C00033500 | 2023-01-27 3:40PM EST | 33.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 106.25% |
| BILI230203C00034000 | 2023-01-30 12:23PM EST | 34.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1 | 103 | 110.94% |
| BILI230203C00035000 | 2023-01-30 11:14AM EST | 35.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 109 | 114.06% |
| BILI230203C00036000 | 2023-01-17 12:18PM EST | 36.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 128.13% |
| BILI230203C00036500 | 2023-01-27 1:18PM EST | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 45 | 126.56% |
| BILI230203C00037000 | 2023-01-26 2:12PM EST | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 67 | 230 | 131.25% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230203P00014000 | 2023-01-17 10:49AM EST | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 2 | 187.50% |
| BILI230203P00015000 | 2023-01-12 12:40PM EST | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 193.75% |
| BILI230203P00016000 | 2023-01-03 10:48AM EST | 16.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 101 | 242 | 171.88% |
| BILI230203P00017500 | 2023-01-10 9:30AM EST | 17.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 80 | 134.38% |
| BILI230203P00018000 | 2023-01-17 10:42AM EST | 18.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 125.00% |
| BILI230203P00018500 | 2023-01-20 11:58AM EST | 18.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 121.88% |
| BILI230203P00019000 | 2023-01-30 10:14AM EST | 19.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 16 | 112.50% |
| BILI230203P00019500 | 2023-01-30 10:53AM EST | 19.50 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 37 | 5 | 90.63% |
| BILI230203P00020000 | 2023-01-30 10:09AM EST | 20.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 30 | 98.44% |
| BILI230203P00020500 | 2023-01-30 11:50AM EST | 20.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 35 | 12 | 93.75% |
| BILI230203P00021000 | 2023-01-30 11:00AM EST | 21.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 202 | 91.41% |
| BILI230203P00021500 | 2023-01-30 3:59PM EST | 21.50 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 82 | 66 | 90.63% |
| BILI230203P00022000 | 2023-01-30 2:41PM EST | 22.00 | 0.08 | 0.09 | 0.10 | +0.04 | +100.00% | 296 | 67 | 87.50% |
| BILI230203P00022500 | 2023-01-30 3:53PM EST | 22.50 | 0.14 | 0.13 | 0.16 | +0.07 | +100.00% | 83 | 70 | 86.33% |
| BILI230203P00023000 | 2023-01-30 1:20PM EST | 23.00 | 0.20 | 0.20 | 0.22 | +0.15 | +300.00% | 554 | 886 | 84.57% |
| BILI230203P00023500 | 2023-01-30 3:54PM EST | 23.50 | 0.30 | 0.28 | 0.31 | +0.22 | +275.00% | 60 | 88 | 82.23% |
| BILI230203P00024000 | 2023-01-30 3:41PM EST | 24.00 | 0.40 | 0.40 | 0.46 | +0.27 | +207.69% | 325 | 1,559 | 82.42% |
| BILI230203P00024500 | 2023-01-30 2:41PM EST | 24.50 | 0.53 | 0.57 | 0.65 | +0.39 | +278.57% | 146 | 45 | 83.01% |
| BILI230203P00025000 | 2023-01-30 3:48PM EST | 25.00 | 0.76 | 0.77 | 0.84 | +0.57 | +300.00% | 2,343 | 524 | 81.45% |
| BILI230203P00025500 | 2023-01-30 3:59PM EST | 25.50 | 1.05 | 1.04 | 1.09 | +0.75 | +250.00% | 119 | 675 | 82.03% |
| BILI230203P00026000 | 2023-01-30 12:28PM EST | 26.00 | 1.15 | 1.34 | 1.39 | +0.77 | +202.63% | 76 | 712 | 82.42% |
| BILI230203P00026500 | 2023-01-30 3:52PM EST | 26.50 | 1.65 | 1.70 | 1.77 | +1.06 | +179.66% | 101 | 57 | 86.04% |
| BILI230203P00027000 | 2023-01-30 1:41PM EST | 27.00 | 1.92 | 1.97 | 2.12 | +1.15 | +149.35% | 113 | 238 | 80.66% |
| BILI230203P00027500 | 2023-01-30 1:44PM EST | 27.50 | 2.26 | 2.42 | 2.50 | +1.28 | +130.61% | 33 | 223 | 82.81% |
| BILI230203P00028000 | 2023-01-30 9:30AM EST | 28.00 | 2.53 | 2.83 | 2.94 | +1.31 | +107.38% | 6 | 108 | 83.59% |
| BILI230203P00028500 | 2023-01-30 9:35AM EST | 28.50 | 2.92 | 3.30 | 3.40 | +1.54 | +111.59% | 1 | 60 | 87.70% |
| BILI230203P00029000 | 2023-01-30 10:50AM EST | 29.00 | 4.45 | 3.75 | 3.85 | +2.72 | +157.23% | 4 | 72 | 87.50% |
| BILI230203P00029500 | 2023-01-27 3:28PM EST | 29.50 | 2.04 | 4.20 | 4.35 | 0.00 | - | 25 | 27 | 90.23% |
| BILI230203P00030000 | 2023-01-30 12:07PM EST | 30.00 | 4.55 | 4.65 | 4.80 | +2.12 | +87.24% | 103 | 163 | 83.59% |
| BILI230203P00031000 | 2023-01-30 11:16AM EST | 31.00 | 6.00 | 5.60 | 5.80 | +0.20 | +3.45% | 1 | 5 | 84.38% |
| BILI230203P00032000 | 2023-01-30 10:08AM EST | 32.00 | 6.80 | 6.55 | 6.85 | +2.62 | +62.68% | 1 | 10 | 95.31% |
| BILI230203P00033000 | 2023-01-13 2:29PM EST | 33.00 | 5.86 | 7.60 | 7.75 | 0.00 | - | - | 25 | 128.91% |
