Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,38+0,15 (+1,05%)
Börsenschluss: 04:00PM EDT
14,39 +0,01 (+0,07%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240906C000095002024-08-27 1:13PM EDT9.504.934.756.000.00-51349.61%
BILI240906C000100002024-08-22 12:32PM EDT10.002.953.804.900.00--6324.61%
BILI240906C000115002024-08-23 12:51PM EDT11.503.502.294.750.00-1011260.16%
BILI240906C000120002024-08-26 1:05PM EDT12.002.352.242.650.00-1113101.56%
BILI240906C000125002024-08-30 1:04PM EDT12.501.771.832.05+0.03+1.72%14182.03%
BILI240906C000130002024-08-29 3:45PM EDT13.001.371.391.660.00-296685.55%
BILI240906C000135002024-08-30 3:37PM EDT13.501.021.001.09+0.12+13.33%459267.58%
BILI240906C000140002024-08-30 3:59PM EDT14.000.630.631.22+0.02+3.28%11719099.22%
BILI240906C000145002024-08-30 3:42PM EDT14.500.390.370.40+0.01+2.63%19930059.96%
BILI240906C000150002024-08-30 3:51PM EDT15.000.210.200.22-0.02-8.70%18732560.55%
BILI240906C000155002024-08-30 3:47PM EDT15.500.120.110.140.00-96013764.84%
BILI240906C000160002024-08-30 9:48AM EDT16.000.100.060.09+0.02+25.00%11413369.14%
BILI240906C000165002024-08-30 2:41PM EDT16.500.060.040.06+0.01+20.00%1,00128675.00%
BILI240906C000170002024-08-30 2:40PM EDT17.000.040.030.06-0.01-20.00%10129784.38%
BILI240906C000175002024-08-29 9:49AM EDT17.500.040.020.050.00-10077590.63%
BILI240906C000180002024-08-30 11:25AM EDT18.000.010.010.05-0.06-85.71%5057398.44%
BILI240906C000185002024-08-29 9:47AM EDT18.500.060.010.040.00-50109104.69%
BILI240906C000190002024-08-27 10:43AM EDT19.000.030.010.040.00-26550112.50%
BILI240906C000195002024-08-29 3:58PM EDT19.500.010.000.040.00-6066117.19%
BILI240906C000200002024-08-23 2:41PM EDT20.000.060.010.030.00-43137125.00%
BILI240906C000205002024-08-30 3:56PM EDT20.500.010.000.04-0.07-87.50%88132.81%
BILI240906C000210002024-08-30 11:25AM EDT21.000.100.000.04+0.02+25.00%5024140.63%
BILI240906C000220002024-08-26 10:06AM EDT22.000.060.000.040.00-4057154.69%
BILI240906C000225002024-08-21 10:15AM EDT22.500.260.000.040.00--16160.94%
BILI240906C000230002024-08-28 1:05PM EDT23.000.030.000.040.00-210168.75%
BILI240906C000270002024-08-26 9:44AM EDT27.000.010.000.030.00--20206.25%
BILI240906C000300002024-08-27 3:43PM EDT30.000.010.000.010.00-550614212.50%
Putsfür6. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI240906P000085002024-08-26 11:20AM EDT8.500.010.000.020.00-3234181.25%
BILI240906P000090002024-08-29 9:45AM EDT9.000.010.000.020.00-20110162.50%
BILI240906P000095002024-08-29 12:19PM EDT9.500.010.000.020.00-4352143.75%
BILI240906P000100002024-08-30 10:17AM EDT10.000.010.000.02-0.04-80.00%48066128.13%
BILI240906P000105002024-08-30 3:53PM EDT10.500.010.010.03-0.03-75.00%5890126.56%
BILI240906P000110002024-08-30 11:20AM EDT11.000.080.010.03+0.07+700.00%50326110.94%
BILI240906P000115002024-08-30 11:22AM EDT11.500.020.010.04-0.02-50.00%10022098.44%
BILI240906P000120002024-08-30 2:57PM EDT12.000.020.010.04-0.02-50.00%8937082.81%
BILI240906P000125002024-08-30 1:01PM EDT12.500.040.020.05-0.01-20.00%1052871.88%
BILI240906P000130002024-08-30 3:35PM EDT13.000.060.050.07-0.03-33.33%17327664.06%
BILI240906P000135002024-08-30 2:49PM EDT13.500.120.110.14-0.08-40.00%3313860.16%
BILI240906P000140002024-08-30 1:26PM EDT14.000.260.240.27-0.10-27.78%11825657.62%
BILI240906P000145002024-08-30 12:54PM EDT14.500.580.470.50-0.09-13.43%337157.23%
BILI240906P000150002024-08-30 10:35AM EDT15.000.870.800.85-0.08-8.42%1316359.77%
BILI240906P000155002024-08-30 11:51AM EDT15.501.321.191.25+0.03+2.33%5859.77%
BILI240906P000160002024-08-30 3:08PM EDT16.001.731.611.90-0.16-8.47%82883.20%
BILI240906P000165002024-08-12 10:28AM EDT16.503.362.082.410.00-1196.09%
BILI240906P000185002024-08-22 9:39AM EDT18.504.482.656.200.00--1189.06%
BILI240906P000190002024-08-30 12:22PM EDT19.004.703.504.80-0.56-10.65%50172.27%
BILI240906P000200002024-08-16 12:41PM EDT20.006.194.505.800.00-50193.75%