Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
14.149,47 -36,47 (-0,26%) Euro Stoxx 50
3.726,93 -14,58 (-0,39%) Dow Jones 30
32.654,59 +431,17 (+1,34%) Gold
1.809,30 -9,60 (-0,53%) EUR/USD
1,0525 -0,0030 (-0,28%) BTC-EUR
28.275,19 -800,22 (-2,75%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220520C00002500 | 2022-05-02 9:30AM EDT | 2.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BILI220520C00012000 | 2022-05-16 12:02AM EDT | 12.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILI220520C00012500 | 2022-03-25 3:04PM EDT | 12.50 | 15.15 | 8.30 | 9.75 | 0.00 | - | 3 | 3 | 483.59% |
| BILI220520C00013000 | 2022-05-02 9:48AM EDT | 13.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BILI220520C00014000 | 2022-05-06 12:11PM EDT | 14.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BILI220520C00015000 | 2022-05-13 1:58PM EDT | 15.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| BILI220520C00015500 | 2022-05-16 12:02AM EDT | 15.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BILI220520C00016000 | 2022-05-13 12:33PM EDT | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BILI220520C00016500 | 2022-05-16 12:02AM EDT | 16.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 67 | 0.00% |
| BILI220520C00017000 | 2022-05-13 10:43AM EDT | 17.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BILI220520C00017500 | 2022-05-17 3:43PM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| BILI220520C00018000 | 2022-05-11 10:17AM EDT | 18.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BILI220520C00018500 | 2022-05-13 9:56AM EDT | 18.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| BILI220520C00019000 | 2022-05-17 2:39PM EDT | 19.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 483 | 0.00% |
| BILI220520C00019500 | 2022-05-17 12:57PM EDT | 19.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 0.00% |
| BILI220520C00020000 | 2022-05-17 3:29PM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 53 | 1,594 | 0.00% |
| BILI220520C00020500 | 2022-05-17 12:35PM EDT | 20.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 38 | 396 | 0.00% |
| BILI220520C00021000 | 2022-05-17 3:59PM EDT | 21.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 105 | 438 | 0.00% |
| BILI220520C00021500 | 2022-05-17 3:59PM EDT | 21.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 507 | 6.25% |
| BILI220520C00022000 | 2022-05-17 3:58PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,594 | 1,780 | 12.50% |
| BILI220520C00022500 | 2022-05-17 3:42PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 262 | 995 | 25.00% |
| BILI220520C00023000 | 2022-05-17 3:37PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 779 | 1,171 | 25.00% |
| BILI220520C00023500 | 2022-05-17 3:48PM EDT | 23.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 461 | 25.00% |
| BILI220520C00024000 | 2022-05-17 3:26PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 141 | 338 | 50.00% |
| BILI220520C00024500 | 2022-05-17 3:02PM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 255 | 312 | 50.00% |
| BILI220520C00025000 | 2022-05-17 3:45PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 425 | 3,702 | 50.00% |
| BILI220520C00025500 | 2022-05-16 3:42PM EDT | 25.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| BILI220520C00026000 | 2022-05-17 3:37PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 634 | 50.00% |
| BILI220520C00026500 | 2022-05-17 9:47AM EDT | 26.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 50.00% |
| BILI220520C00027000 | 2022-05-17 3:58PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 292 | 50.00% |
| BILI220520C00027500 | 2022-05-17 3:46PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 20,081 | 50.00% |
| BILI220520C00028000 | 2022-05-17 10:05AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 1,061 | 50.00% |
| BILI220520C00028500 | 2022-05-16 1:25PM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 50.00% |
| BILI220520C00029000 | 2022-05-17 1:44PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 428 | 50.00% |
| BILI220520C00029500 | 2022-05-17 1:39PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 50.00% |
| BILI220520C00030000 | 2022-05-17 12:28PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 4,012 | 50.00% |
| BILI220520C00030500 | 2022-05-17 10:11AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 50.00% |
| BILI220520C00031000 | 2022-05-17 10:15AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 366 | 50.00% |
| BILI220520C00031500 | 2022-05-17 12:14PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 512 | 50.00% |
| BILI220520C00032000 | 2022-05-17 9:59AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 406 | 50.00% |
| BILI220520C00033000 | 2022-05-17 12:13PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 239 | 50.00% |
| BILI220520C00034000 | 2022-05-16 10:48AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 3,615 | 50.00% |
| BILI220520C00035000 | 2022-05-17 2:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 6,914 | 50.00% |
| BILI220520C00040000 | 2022-05-17 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 26,000 | 50.00% |
| BILI220520C00045000 | 2022-05-17 12:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 2,255 | 50.00% |
| BILI220520C00050000 | 2022-05-17 3:25PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 17,021 | 50.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220520P00002500 | 2022-04-18 12:01AM EDT | 2.50 | 0.02 | - | 0.01 | 0.00 | - | - | 20 | 925.00% |
| BILI220520P00005000 | 2022-05-17 3:19PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| BILI220520P00007500 | 2022-04-26 10:17AM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BILI220520P00010000 | 2022-05-13 3:38PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 78 | 100.00% |
| BILI220520P00012000 | 2022-05-17 3:47PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 248 | 50.00% |
| BILI220520P00012500 | 2022-05-16 1:15PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 317 | 50.00% |
| BILI220520P00013000 | 2022-05-16 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 171 | 50.00% |
| BILI220520P00014000 | 2022-05-17 3:03PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| BILI220520P00014500 | 2022-05-17 10:14AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 258 | 50.00% |
| BILI220520P00015000 | 2022-05-17 2:23PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 663 | 50.00% |
| BILI220520P00015500 | 2022-05-17 12:59PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 156 | 50.00% |
| BILI220520P00016000 | 2022-05-17 12:11PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 10,444 | 50.00% |
| BILI220520P00016500 | 2022-05-16 3:02PM EDT | 16.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 278 | 50.00% |
| BILI220520P00017000 | 2022-05-17 2:08PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 1,428 | 50.00% |
| BILI220520P00017500 | 2022-05-17 2:43PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 3,764 | 50.00% |
| BILI220520P00018000 | 2022-05-17 12:50PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 631 | 50.00% |
| BILI220520P00018500 | 2022-05-17 1:55PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 103 | 50.00% |
| BILI220520P00019000 | 2022-05-17 1:58PM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 92 | 680 | 25.00% |
| BILI220520P00019500 | 2022-05-17 3:59PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 192 | 524 | 25.00% |
| BILI220520P00020000 | 2022-05-17 3:22PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 238 | 3,553 | 12.50% |
| BILI220520P00020500 | 2022-05-17 3:23PM EDT | 20.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 221 | 2,562 | 12.50% |
| BILI220520P00021000 | 2022-05-17 3:26PM EDT | 21.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 48 | 277 | 3.13% |
| BILI220520P00021500 | 2022-05-17 11:37AM EDT | 21.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 314 | 248 | 0.00% |
| BILI220520P00022000 | 2022-05-17 1:18PM EDT | 22.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 637 | 0.00% |
| BILI220520P00022500 | 2022-05-17 9:42AM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,494 | 0.00% |
| BILI220520P00023000 | 2022-05-17 10:24AM EDT | 23.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 798 | 0.00% |
| BILI220520P00023500 | 2022-05-17 9:37AM EDT | 23.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
| BILI220520P00024000 | 2022-05-06 12:05PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| BILI220520P00024500 | 2022-05-11 9:48AM EDT | 24.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| BILI220520P00025000 | 2022-05-17 11:30AM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,830 | 0.00% |
| BILI220520P00025500 | 2022-05-10 1:56PM EDT | 25.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| BILI220520P00026000 | 2022-05-09 10:08AM EDT | 26.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| BILI220520P00026500 | 2022-05-13 12:47PM EDT | 26.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| BILI220520P00027000 | 2022-05-17 9:59AM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BILI220520P00027500 | 2022-05-05 12:26PM EDT | 27.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 0.00% |
| BILI220520P00028000 | 2022-05-12 3:57PM EDT | 28.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BILI220520P00028500 | 2022-05-04 3:17PM EDT | 28.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| BILI220520P00029000 | 2022-05-04 3:07PM EDT | 29.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BILI220520P00029500 | 2022-05-09 1:54PM EDT | 29.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| BILI220520P00030000 | 2022-05-13 11:19AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,980 | 0.00% |
| BILI220520P00031000 | 2022-05-12 3:55PM EDT | 31.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BILI220520P00031500 | 2022-05-02 3:09PM EDT | 31.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BILI220520P00032000 | 2022-05-04 3:10PM EDT | 32.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BILI220520P00033000 | 2022-05-12 11:56AM EDT | 33.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| BILI220520P00034000 | 2022-05-04 2:20PM EDT | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BILI220520P00035000 | 2022-05-09 10:08AM EDT | 35.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 0.00% |
| BILI220520P00040000 | 2022-05-10 1:33PM EDT | 40.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BILI220520P00045000 | 2022-05-06 2:55PM EDT | 45.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| BILI220520P00050000 | 2022-05-13 11:46AM EDT | 50.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
