BILI - Bilibili Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230609C000100002023-06-02 10:20AM EDT10.005.505.855.950.00-11481.25%
BILI230609C000105002023-06-01 11:41AM EDT10.504.755.355.450.00--4437.50%
BILI230609C000110002023-06-01 12:32PM EDT11.004.254.854.950.00--21393.75%
BILI230609C000125002023-06-02 9:39AM EDT12.503.803.303.450.00-12275.00%
BILI230609C000130002023-06-06 10:02AM EDT13.002.322.833.050.00-46225.00%
BILI230609C000135002023-06-01 1:39PM EDT13.502.162.352.460.00--1212.50%
BILI230609C000140002023-06-07 11:53AM EDT14.002.041.871.980.00-1939134.38%
BILI230609C000145002023-06-08 10:44AM EDT14.501.601.351.52-0.05-3.03%563115.63%
BILI230609C000150002023-06-08 3:19PM EDT15.001.000.851.02+0.23+29.87%5027881.25%
BILI230609C000155002023-06-08 3:46PM EDT15.500.520.460.53+0.10+23.81%10953671.88%
BILI230609C000160002023-06-08 3:41PM EDT16.000.200.170.210.00-3641,16069.53%
BILI230609C000165002023-06-08 3:55PM EDT16.500.060.050.08-0.05-45.45%21280776.56%
BILI230609C000170002023-06-08 3:15PM EDT17.000.040.020.03-0.01-20.00%32583687.50%
BILI230609C000175002023-06-08 1:13PM EDT17.500.020.010.04-0.03-60.00%35527115.63%
BILI230609C000180002023-06-08 2:33PM EDT18.000.010.010.03-0.02-66.67%98568134.38%
BILI230609C000185002023-06-08 3:00PM EDT18.500.010.000.02-0.01-50.00%4299143.75%
BILI230609C000190002023-06-08 12:50PM EDT19.000.010.000.03-0.01-50.00%1185175.00%
BILI230609C000195002023-06-08 3:19PM EDT19.500.010.000.010.00-19179162.50%
BILI230609C000200002023-06-02 10:14AM EDT20.000.020.000.020.00-13124200.00%
BILI230609C000205002023-06-06 3:00PM EDT20.500.030.000.06+0.02+200.00%196259.38%
BILI230609C000210002023-06-06 9:59AM EDT21.000.010.000.020.00-2963237.50%
BILI230609C000215002023-06-05 1:32PM EDT21.500.010.000.030.00-218268.75%
BILI230609C000220002023-05-31 1:26PM EDT22.000.060.000.020.00-333268.75%
BILI230609C000225002023-05-22 11:27AM EDT22.500.340.000.180.00--2409.38%
BILI230609C000230002023-06-01 9:33AM EDT23.000.020.000.180.00-516428.13%
BILI230609C000235002023-05-23 9:30AM EDT23.500.190.000.030.00-11331.25%
BILI230609C000240002023-05-26 10:34AM EDT24.000.070.000.080.00-11403.13%
BILI230609C000245002023-05-05 12:41PM EDT24.500.600.000.160.00-44473.44%
BILI230609C000250002023-06-01 11:14AM EDT25.000.010.000.030.00-150375.00%
BILI230609C000255002023-06-01 10:31AM EDT25.500.010.000.030.00-1100393.75%
BILI230609C000260002023-05-23 11:26AM EDT26.000.070.000.170.00-14528.13%
BILI230609C000270002023-05-04 1:55PM EDT27.000.310.000.030.00--23431.25%
BILI230609C000280002023-05-25 11:52AM EDT28.000.020.000.040.00-521475.00%
BILI230609C000300002023-05-01 10:33AM EDT30.000.140.000.050.00--1537.50%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230609P000100002023-05-31 3:52PM EDT10.000.030.000.160.00--27546.88%
BILI230609P000120002023-06-01 10:51AM EDT12.000.020.000.050.00--235287.50%
BILI230609P000125002023-06-02 12:57PM EDT12.500.020.000.010.00-16193.75%
BILI230609P000130002023-06-07 9:38AM EDT13.000.020.000.030.00-86206198.44%
BILI230609P000135002023-06-07 3:50PM EDT13.500.020.000.040.00-21414175.00%
BILI230609P000140002023-06-07 3:40PM EDT14.000.020.000.040.00-1415143.75%
BILI230609P000145002023-06-07 1:40PM EDT14.500.040.000.040.00-7191109.38%
BILI230609P000150002023-06-08 3:51PM EDT15.000.030.010.03-0.07-70.00%29093676.56%
BILI230609P000155002023-06-08 11:14AM EDT15.500.100.040.10-0.13-56.52%942165.63%
BILI230609P000160002023-06-08 3:42PM EDT16.000.270.250.31-0.24-47.06%17422269.53%
BILI230609P000165002023-06-08 11:27AM EDT16.500.650.610.68-0.22-25.29%1111672.66%
BILI230609P000170002023-06-08 2:59PM EDT17.001.031.051.15-0.24-18.90%174571.88%
BILI230609P000175002023-06-08 10:28AM EDT17.501.551.481.65+0.01+0.65%3249142.97%
BILI230609P000180002023-06-07 10:17AM EDT18.001.652.062.160.00-954134.38%
BILI230609P000185002023-06-02 1:41PM EDT18.503.052.512.640.00-336192.19%
BILI230609P000190002023-06-08 11:08AM EDT19.002.903.053.20-1.53-34.54%29201.56%
BILI230609P000195002023-05-25 11:54AM EDT19.503.333.553.700.00-107225.00%
BILI230609P000200002023-06-06 9:54AM EDT20.004.574.054.200.00-320246.88%
BILI230609P000205002023-06-06 9:30AM EDT20.505.404.554.650.00-2049218.75%
BILI230609P000210002023-06-06 9:44AM EDT21.005.255.055.200.00-104287.50%
BILI230609P000220002023-06-08 10:07AM EDT22.006.086.006.20+2.10+52.76%45268.75%
BILI230609P000225002023-06-05 10:07AM EDT22.507.526.556.650.00-83287.50%
BILI230609P000230002023-05-22 10:33AM EDT23.004.256.957.200.00-174446.88%
BILI230609P000240002023-05-31 2:13PM EDT24.008.508.058.200.00-14393.75%
BILI230609P000250002023-05-04 12:03PM EDT25.005.529.609.750.00--0798.44%