BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230609C00010000 | 2023-06-02 10:20AM EDT | 10.00 | 5.50 | 5.85 | 5.95 | 0.00 | - | 1 | 1 | 481.25% |
| BILI230609C00010500 | 2023-06-01 11:41AM EDT | 10.50 | 4.75 | 5.35 | 5.45 | 0.00 | - | - | 4 | 437.50% |
| BILI230609C00011000 | 2023-06-01 12:32PM EDT | 11.00 | 4.25 | 4.85 | 4.95 | 0.00 | - | - | 21 | 393.75% |
| BILI230609C00012500 | 2023-06-02 9:39AM EDT | 12.50 | 3.80 | 3.30 | 3.45 | 0.00 | - | 1 | 2 | 275.00% |
| BILI230609C00013000 | 2023-06-06 10:02AM EDT | 13.00 | 2.32 | 2.83 | 3.05 | 0.00 | - | 4 | 6 | 225.00% |
| BILI230609C00013500 | 2023-06-01 1:39PM EDT | 13.50 | 2.16 | 2.35 | 2.46 | 0.00 | - | - | 1 | 212.50% |
| BILI230609C00014000 | 2023-06-07 11:53AM EDT | 14.00 | 2.04 | 1.87 | 1.98 | 0.00 | - | 19 | 39 | 134.38% |
| BILI230609C00014500 | 2023-06-08 10:44AM EDT | 14.50 | 1.60 | 1.35 | 1.52 | -0.05 | -3.03% | 5 | 63 | 115.63% |
| BILI230609C00015000 | 2023-06-08 3:19PM EDT | 15.00 | 1.00 | 0.85 | 1.02 | +0.23 | +29.87% | 50 | 278 | 81.25% |
| BILI230609C00015500 | 2023-06-08 3:46PM EDT | 15.50 | 0.52 | 0.46 | 0.53 | +0.10 | +23.81% | 109 | 536 | 71.88% |
| BILI230609C00016000 | 2023-06-08 3:41PM EDT | 16.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 364 | 1,160 | 69.53% |
| BILI230609C00016500 | 2023-06-08 3:55PM EDT | 16.50 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 212 | 807 | 76.56% |
| BILI230609C00017000 | 2023-06-08 3:15PM EDT | 17.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 325 | 836 | 87.50% |
| BILI230609C00017500 | 2023-06-08 1:13PM EDT | 17.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 35 | 527 | 115.63% |
| BILI230609C00018000 | 2023-06-08 2:33PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 98 | 568 | 134.38% |
| BILI230609C00018500 | 2023-06-08 3:00PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 99 | 143.75% |
| BILI230609C00019000 | 2023-06-08 12:50PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 185 | 175.00% |
| BILI230609C00019500 | 2023-06-08 3:19PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 179 | 162.50% |
| BILI230609C00020000 | 2023-06-02 10:14AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 124 | 200.00% |
| BILI230609C00020500 | 2023-06-06 3:00PM EDT | 20.50 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 96 | 259.38% |
| BILI230609C00021000 | 2023-06-06 9:59AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 63 | 237.50% |
| BILI230609C00021500 | 2023-06-05 1:32PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 268.75% |
| BILI230609C00022000 | 2023-05-31 1:26PM EDT | 22.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 268.75% |
| BILI230609C00022500 | 2023-05-22 11:27AM EDT | 22.50 | 0.34 | 0.00 | 0.18 | 0.00 | - | - | 2 | 409.38% |
| BILI230609C00023000 | 2023-06-01 9:33AM EDT | 23.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 16 | 428.13% |
| BILI230609C00023500 | 2023-05-23 9:30AM EDT | 23.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 331.25% |
| BILI230609C00024000 | 2023-05-26 10:34AM EDT | 24.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 403.13% |
| BILI230609C00024500 | 2023-05-05 12:41PM EDT | 24.50 | 0.60 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 473.44% |
| BILI230609C00025000 | 2023-06-01 11:14AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 375.00% |
| BILI230609C00025500 | 2023-06-01 10:31AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 393.75% |
| BILI230609C00026000 | 2023-05-23 11:26AM EDT | 26.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 528.13% |
| BILI230609C00027000 | 2023-05-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 23 | 431.25% |
| BILI230609C00028000 | 2023-05-25 11:52AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 21 | 475.00% |
| BILI230609C00030000 | 2023-05-01 10:33AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 537.50% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230609P00010000 | 2023-05-31 3:52PM EDT | 10.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 27 | 546.88% |
| BILI230609P00012000 | 2023-06-01 10:51AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 235 | 287.50% |
| BILI230609P00012500 | 2023-06-02 12:57PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 193.75% |
| BILI230609P00013000 | 2023-06-07 9:38AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 86 | 206 | 198.44% |
| BILI230609P00013500 | 2023-06-07 3:50PM EDT | 13.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 414 | 175.00% |
| BILI230609P00014000 | 2023-06-07 3:40PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 415 | 143.75% |
| BILI230609P00014500 | 2023-06-07 1:40PM EDT | 14.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 191 | 109.38% |
| BILI230609P00015000 | 2023-06-08 3:51PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 290 | 936 | 76.56% |
| BILI230609P00015500 | 2023-06-08 11:14AM EDT | 15.50 | 0.10 | 0.04 | 0.10 | -0.13 | -56.52% | 9 | 421 | 65.63% |
| BILI230609P00016000 | 2023-06-08 3:42PM EDT | 16.00 | 0.27 | 0.25 | 0.31 | -0.24 | -47.06% | 174 | 222 | 69.53% |
| BILI230609P00016500 | 2023-06-08 11:27AM EDT | 16.50 | 0.65 | 0.61 | 0.68 | -0.22 | -25.29% | 11 | 116 | 72.66% |
| BILI230609P00017000 | 2023-06-08 2:59PM EDT | 17.00 | 1.03 | 1.05 | 1.15 | -0.24 | -18.90% | 17 | 45 | 71.88% |
| BILI230609P00017500 | 2023-06-08 10:28AM EDT | 17.50 | 1.55 | 1.48 | 1.65 | +0.01 | +0.65% | 3 | 249 | 142.97% |
| BILI230609P00018000 | 2023-06-07 10:17AM EDT | 18.00 | 1.65 | 2.06 | 2.16 | 0.00 | - | 9 | 54 | 134.38% |
| BILI230609P00018500 | 2023-06-02 1:41PM EDT | 18.50 | 3.05 | 2.51 | 2.64 | 0.00 | - | 3 | 36 | 192.19% |
| BILI230609P00019000 | 2023-06-08 11:08AM EDT | 19.00 | 2.90 | 3.05 | 3.20 | -1.53 | -34.54% | 2 | 9 | 201.56% |
| BILI230609P00019500 | 2023-05-25 11:54AM EDT | 19.50 | 3.33 | 3.55 | 3.70 | 0.00 | - | 10 | 7 | 225.00% |
| BILI230609P00020000 | 2023-06-06 9:54AM EDT | 20.00 | 4.57 | 4.05 | 4.20 | 0.00 | - | 3 | 20 | 246.88% |
| BILI230609P00020500 | 2023-06-06 9:30AM EDT | 20.50 | 5.40 | 4.55 | 4.65 | 0.00 | - | 20 | 49 | 218.75% |
| BILI230609P00021000 | 2023-06-06 9:44AM EDT | 21.00 | 5.25 | 5.05 | 5.20 | 0.00 | - | 10 | 4 | 287.50% |
| BILI230609P00022000 | 2023-06-08 10:07AM EDT | 22.00 | 6.08 | 6.00 | 6.20 | +2.10 | +52.76% | 4 | 5 | 268.75% |
| BILI230609P00022500 | 2023-06-05 10:07AM EDT | 22.50 | 7.52 | 6.55 | 6.65 | 0.00 | - | 8 | 3 | 287.50% |
| BILI230609P00023000 | 2023-05-22 10:33AM EDT | 23.00 | 4.25 | 6.95 | 7.20 | 0.00 | - | 17 | 4 | 446.88% |
| BILI230609P00024000 | 2023-05-31 2:13PM EDT | 24.00 | 8.50 | 8.05 | 8.20 | 0.00 | - | 1 | 4 | 393.75% |
| BILI230609P00025000 | 2023-05-04 12:03PM EDT | 25.00 | 5.52 | 9.60 | 9.75 | 0.00 | - | - | 0 | 798.44% |
