Deutsche Märkte öffnen in 8 Stunden 14 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,32-2,46 (-8,86%)
Börsenschluss: 04:00PM EST
25,28 -0,04 (-0,16%)
Nachbörse: 06:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230203C000170002023-01-10 2:20PM EST17.0010.658.258.500.00-21183.59%
BILI230203C000180002023-01-30 10:52AM EST18.006.707.257.50-3.11-31.70%110160.94%
BILI230203C000190002023-01-30 10:21AM EST19.006.006.206.50-2.87-32.36%25125.00%
BILI230203C000195002023-01-27 1:53PM EST19.508.305.755.950.00-1515115.63%
BILI230203C000200002023-01-30 10:03AM EST20.005.205.255.45-2.65-33.76%57105.47%
BILI230203C000210002023-01-30 10:31AM EST21.004.004.304.50-2.28-36.31%131105.47%
BILI230203C000215002023-01-30 11:01AM EST21.503.453.754.05-2.95-46.09%413494.53%
BILI230203C000220002023-01-30 11:26AM EST22.003.253.353.60-2.60-44.44%533100.00%
BILI230203C000225002023-01-24 2:17PM EST22.503.452.873.050.00-1685.55%
BILI230203C000230002023-01-30 3:26PM EST23.002.682.452.63-2.19-44.97%112085.94%
BILI230203C000235002023-01-30 12:53PM EST23.502.272.072.23-1.92-45.82%30086.33%
BILI230203C000240002023-01-30 1:54PM EST24.001.981.681.83-2.08-51.23%1222182.81%
BILI230203C000245002023-01-30 12:49PM EST24.501.721.401.49-1.78-50.86%62884.38%
BILI230203C000250002023-01-30 3:59PM EST25.001.171.121.16-2.06-63.78%1,4037282.81%
BILI230203C000255002023-01-30 3:56PM EST25.500.930.890.94-1.81-66.06%1959684.57%
BILI230203C000260002023-01-30 3:24PM EST26.000.750.690.73-1.56-67.53%70628284.67%
BILI230203C000265002023-01-30 3:54PM EST26.500.600.530.57-1.29-68.25%2549285.55%
BILI230203C000270002023-01-30 3:44PM EST27.000.450.380.44-1.07-70.39%96355385.35%
BILI230203C000275002023-01-30 1:42PM EST27.500.360.280.34-0.90-71.43%1,36460186.33%
BILI230203C000280002023-01-30 3:58PM EST28.000.250.200.25-0.77-75.49%34872486.33%
BILI230203C000285002023-01-30 12:51PM EST28.500.210.180.19-0.65-75.58%12724389.84%
BILI230203C000290002023-01-30 3:50PM EST29.000.130.110.15-0.61-82.43%40117589.45%
BILI230203C000295002023-01-30 2:35PM EST29.500.110.070.11-0.41-78.85%555489.06%
BILI230203C000300002023-01-30 3:58PM EST30.000.080.070.09-0.33-80.49%53371893.75%
BILI230203C000305002023-01-30 12:04PM EST30.500.070.030.07-0.26-78.79%26726591.41%
BILI230203C000310002023-01-30 11:57AM EST31.000.040.040.06-0.24-85.71%6813097.66%
BILI230203C000315002023-01-30 10:45AM EST31.500.020.030.05-0.19-90.48%7489100.00%
BILI230203C000320002023-01-30 3:40PM EST32.000.040.020.04-0.11-73.33%5059100.78%
BILI230203C000325002023-01-30 3:49PM EST32.500.030.020.03-0.09-75.00%526103.13%
BILI230203C000330002023-01-27 12:04PM EST33.000.090.000.030.00-1638101.56%
BILI230203C000335002023-01-27 3:40PM EST33.500.080.000.030.00-555106.25%
BILI230203C000340002023-01-30 12:23PM EST34.000.010.010.02-0.06-85.71%1103110.94%
BILI230203C000350002023-01-30 11:14AM EST35.000.020.000.02-0.04-66.67%1109114.06%
BILI230203C000360002023-01-17 12:18PM EST36.000.100.000.030.00-59128.13%
BILI230203C000365002023-01-27 1:18PM EST36.500.030.000.020.00-4545126.56%
BILI230203C000370002023-01-26 2:12PM EST37.000.030.000.020.00-67230131.25%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230203P000140002023-01-17 10:49AM EST14.000.060.000.010.00-52187.50%
BILI230203P000150002023-01-12 12:40PM EST15.000.050.000.030.00-55193.75%
BILI230203P000160002023-01-03 10:48AM EST16.000.210.000.030.00-101242171.88%
BILI230203P000175002023-01-10 9:30AM EST17.500.130.000.020.00--80134.38%
BILI230203P000180002023-01-17 10:42AM EST18.000.100.000.020.00-22125.00%
BILI230203P000185002023-01-20 11:58AM EST18.500.050.000.030.00-515121.88%
BILI230203P000190002023-01-30 10:14AM EST19.000.010.000.03-0.02-66.67%116112.50%
BILI230203P000195002023-01-30 10:53AM EST19.500.020.000.01-0.13-86.67%37590.63%
BILI230203P000200002023-01-30 10:09AM EST20.000.030.010.03-0.06-66.67%23098.44%
BILI230203P000205002023-01-30 11:50AM EST20.500.030.020.03-0.07-70.00%351293.75%
BILI230203P000210002023-01-30 11:00AM EST21.000.050.030.05+0.01+25.00%320291.41%
BILI230203P000215002023-01-30 3:59PM EST21.500.060.060.07+0.02+50.00%826690.63%
BILI230203P000220002023-01-30 2:41PM EST22.000.080.090.10+0.04+100.00%2966787.50%
BILI230203P000225002023-01-30 3:53PM EST22.500.140.130.16+0.07+100.00%837086.33%
BILI230203P000230002023-01-30 1:20PM EST23.000.200.200.22+0.15+300.00%55488684.57%
BILI230203P000235002023-01-30 3:54PM EST23.500.300.280.31+0.22+275.00%608882.23%
BILI230203P000240002023-01-30 3:41PM EST24.000.400.400.46+0.27+207.69%3251,55982.42%
BILI230203P000245002023-01-30 2:41PM EST24.500.530.570.65+0.39+278.57%1464583.01%
BILI230203P000250002023-01-30 3:48PM EST25.000.760.770.84+0.57+300.00%2,34352481.45%
BILI230203P000255002023-01-30 3:59PM EST25.501.051.041.09+0.75+250.00%11967582.03%
BILI230203P000260002023-01-30 12:28PM EST26.001.151.341.39+0.77+202.63%7671282.42%
BILI230203P000265002023-01-30 3:52PM EST26.501.651.701.77+1.06+179.66%1015786.04%
BILI230203P000270002023-01-30 1:41PM EST27.001.921.972.12+1.15+149.35%11323880.66%
BILI230203P000275002023-01-30 1:44PM EST27.502.262.422.50+1.28+130.61%3322382.81%
BILI230203P000280002023-01-30 9:30AM EST28.002.532.832.94+1.31+107.38%610883.59%
BILI230203P000285002023-01-30 9:35AM EST28.502.923.303.40+1.54+111.59%16087.70%
BILI230203P000290002023-01-30 10:50AM EST29.004.453.753.85+2.72+157.23%47287.50%
BILI230203P000295002023-01-27 3:28PM EST29.502.044.204.350.00-252790.23%
BILI230203P000300002023-01-30 12:07PM EST30.004.554.654.80+2.12+87.24%10316383.59%
BILI230203P000310002023-01-30 11:16AM EST31.006.005.605.80+0.20+3.45%1584.38%
BILI230203P000320002023-01-30 10:08AM EST32.006.806.556.85+2.62+62.68%11095.31%
BILI230203P000330002023-01-13 2:29PM EST33.005.867.607.750.00--25128.91%