Deutsche Märkte schließen in 3 Stunden 14 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,13+0,50 (+2,42%)
Börsenschluss: 04:00PM EDT
20,70 -0,43 (-2,04%)
Vorbörslich: 08:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220520C000025002022-05-02 9:30AM EDT2.5019.950.000.000.00-10100.00%
BILI220520C000120002022-05-16 12:02AM EDT12.007.710.000.000.00--10.00%
BILI220520C000125002022-03-25 3:04PM EDT12.5015.158.309.750.00-33483.59%
BILI220520C000130002022-05-02 9:48AM EDT13.0010.700.000.000.00-550.00%
BILI220520C000140002022-05-06 12:11PM EDT14.007.400.000.000.00-770.00%
BILI220520C000150002022-05-13 1:58PM EDT15.005.550.000.000.00-1300.00%
BILI220520C000155002022-05-16 12:02AM EDT15.503.700.000.000.00--70.00%
BILI220520C000160002022-05-13 12:33PM EDT16.004.700.000.000.00-2440.00%
BILI220520C000165002022-05-16 12:02AM EDT16.503.050.000.000.00--670.00%
BILI220520C000170002022-05-13 10:43AM EDT17.003.950.000.000.00-1440.00%
BILI220520C000175002022-05-17 3:43PM EDT17.503.700.000.000.00-2330.00%
BILI220520C000180002022-05-11 10:17AM EDT18.003.350.000.000.00-3140.00%
BILI220520C000185002022-05-13 9:56AM EDT18.502.600.000.000.00-18660.00%
BILI220520C000190002022-05-17 2:39PM EDT19.002.210.000.000.00-64830.00%
BILI220520C000195002022-05-17 12:57PM EDT19.501.880.000.000.00-82330.00%
BILI220520C000200002022-05-17 3:29PM EDT20.001.630.000.000.00-531,5940.00%
BILI220520C000205002022-05-17 12:35PM EDT20.501.420.000.000.00-383960.00%
BILI220520C000210002022-05-17 3:59PM EDT21.001.080.000.000.00-1054380.00%
BILI220520C000215002022-05-17 3:59PM EDT21.500.840.000.000.00-525076.25%
BILI220520C000220002022-05-17 3:58PM EDT22.000.670.000.000.00-1,5941,78012.50%
BILI220520C000225002022-05-17 3:42PM EDT22.500.500.000.000.00-26299525.00%
BILI220520C000230002022-05-17 3:37PM EDT23.000.390.000.000.00-7791,17125.00%
BILI220520C000235002022-05-17 3:48PM EDT23.500.300.000.000.00-646125.00%
BILI220520C000240002022-05-17 3:26PM EDT24.000.240.000.000.00-14133850.00%
BILI220520C000245002022-05-17 3:02PM EDT24.500.200.000.000.00-25531250.00%
BILI220520C000250002022-05-17 3:45PM EDT25.000.150.000.000.00-4253,70250.00%
BILI220520C000255002022-05-16 3:42PM EDT25.500.420.000.000.00-132950.00%
BILI220520C000260002022-05-17 3:37PM EDT26.000.100.000.000.00-663450.00%
BILI220520C000265002022-05-17 9:47AM EDT26.500.230.000.000.00-149050.00%
BILI220520C000270002022-05-17 3:58PM EDT27.000.060.000.000.00-2829250.00%
BILI220520C000275002022-05-17 3:46PM EDT27.500.070.000.000.00-1520,08150.00%
BILI220520C000280002022-05-17 10:05AM EDT28.000.070.000.000.00-111,06150.00%
BILI220520C000285002022-05-16 1:25PM EDT28.500.100.000.000.00-226850.00%
BILI220520C000290002022-05-17 1:44PM EDT29.000.040.000.000.00-6642850.00%
BILI220520C000295002022-05-17 1:39PM EDT29.500.030.000.000.00-21,09250.00%
BILI220520C000300002022-05-17 12:28PM EDT30.000.040.000.000.00-404,01250.00%
BILI220520C000305002022-05-17 10:11AM EDT30.500.050.000.000.00-153450.00%
BILI220520C000310002022-05-17 10:15AM EDT31.000.030.000.000.00-5136650.00%
BILI220520C000315002022-05-17 12:14PM EDT31.500.030.000.000.00-20251250.00%
BILI220520C000320002022-05-17 9:59AM EDT32.000.050.000.000.00-2040650.00%
BILI220520C000330002022-05-17 12:13PM EDT33.000.030.000.000.00-2223950.00%
BILI220520C000340002022-05-16 10:48AM EDT34.000.040.000.000.00-263,61550.00%
BILI220520C000350002022-05-17 2:59PM EDT35.000.010.000.000.00-156,91450.00%
BILI220520C000400002022-05-17 10:11AM EDT40.000.020.000.000.00-1126,00050.00%
BILI220520C000450002022-05-17 12:30PM EDT45.000.010.000.000.00-482,25550.00%
BILI220520C000500002022-05-17 3:25PM EDT50.000.020.000.000.00-6317,02150.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220520P000025002022-04-18 12:01AM EDT2.500.02-0.010.00--20925.00%
BILI220520P000050002022-05-17 3:19PM EDT5.000.010.000.000.00-125050.00%
BILI220520P000075002022-04-26 10:17AM EDT7.500.060.000.000.00-12150.00%
BILI220520P000100002022-05-13 3:38PM EDT10.000.020.000.000.00-3878100.00%
BILI220520P000120002022-05-17 3:47PM EDT12.000.020.000.000.00-3724850.00%
BILI220520P000125002022-05-16 1:15PM EDT12.500.020.000.000.00-15531750.00%
BILI220520P000130002022-05-16 2:22PM EDT13.000.030.000.000.00-16017150.00%
BILI220520P000140002022-05-17 3:03PM EDT14.000.020.000.000.00-132750.00%
BILI220520P000145002022-05-17 10:14AM EDT14.500.020.000.000.00-5125850.00%
BILI220520P000150002022-05-17 2:23PM EDT15.000.040.000.000.00-15966350.00%
BILI220520P000155002022-05-17 12:59PM EDT15.500.040.000.000.00-10415650.00%
BILI220520P000160002022-05-17 12:11PM EDT16.000.050.000.000.00-5410,44450.00%
BILI220520P000165002022-05-16 3:02PM EDT16.500.130.000.000.00-3527850.00%
BILI220520P000170002022-05-17 2:08PM EDT17.000.090.000.000.00-71,42850.00%
BILI220520P000175002022-05-17 2:43PM EDT17.500.110.000.000.00-633,76450.00%
BILI220520P000180002022-05-17 12:50PM EDT18.000.150.000.000.00-3263150.00%
BILI220520P000185002022-05-17 1:55PM EDT18.500.190.000.000.00-4110350.00%
BILI220520P000190002022-05-17 1:58PM EDT19.000.270.000.000.00-9268025.00%
BILI220520P000195002022-05-17 3:59PM EDT19.500.380.000.000.00-19252425.00%
BILI220520P000200002022-05-17 3:22PM EDT20.000.500.000.000.00-2383,55312.50%
BILI220520P000205002022-05-17 3:23PM EDT20.500.710.000.000.00-2212,56212.50%
BILI220520P000210002022-05-17 3:26PM EDT21.000.920.000.000.00-482773.13%
BILI220520P000215002022-05-17 11:37AM EDT21.501.150.000.000.00-3142480.00%
BILI220520P000220002022-05-17 1:18PM EDT22.001.510.000.000.00-126370.00%
BILI220520P000225002022-05-17 9:42AM EDT22.501.550.000.000.00-41,4940.00%
BILI220520P000230002022-05-17 10:24AM EDT23.001.960.000.000.00-37980.00%
BILI220520P000235002022-05-17 9:37AM EDT23.502.000.000.000.00-91230.00%
BILI220520P000240002022-05-06 12:05PM EDT24.003.850.000.000.00-7690.00%
BILI220520P000245002022-05-11 9:48AM EDT24.504.700.000.000.00-6750.00%
BILI220520P000250002022-05-17 11:30AM EDT25.003.900.000.000.00-51,8300.00%
BILI220520P000255002022-05-10 1:56PM EDT25.505.020.000.000.00-11970.00%
BILI220520P000260002022-05-09 10:08AM EDT26.007.200.000.000.00-12690.00%
BILI220520P000265002022-05-13 12:47PM EDT26.506.200.000.000.00-12100.00%
BILI220520P000270002022-05-17 9:59AM EDT27.005.500.000.000.00-1350.00%
BILI220520P000275002022-05-05 12:26PM EDT27.506.750.000.000.00-18430.00%
BILI220520P000280002022-05-12 3:57PM EDT28.009.350.000.000.00-1160.00%
BILI220520P000285002022-05-04 3:17PM EDT28.505.550.000.000.00-1290.00%
BILI220520P000290002022-05-04 3:07PM EDT29.006.250.000.000.00-180.00%
BILI220520P000295002022-05-09 1:54PM EDT29.5010.900.000.000.00-8170.00%
BILI220520P000300002022-05-13 11:19AM EDT30.0010.000.000.000.00-13,9800.00%
BILI220520P000310002022-05-12 3:55PM EDT31.0012.380.000.000.00-580.00%
BILI220520P000315002022-05-02 3:09PM EDT31.508.200.000.000.00-570.00%
BILI220520P000320002022-05-04 3:10PM EDT32.008.900.000.000.00-160.00%
BILI220520P000330002022-05-12 11:56AM EDT33.0014.120.000.000.00-3170.00%
BILI220520P000340002022-05-04 2:20PM EDT34.0011.550.000.000.00-460.00%
BILI220520P000350002022-05-09 10:08AM EDT35.0014.790.000.000.00-11,0960.00%
BILI220520P000400002022-05-10 1:33PM EDT40.0021.280.000.000.00-1140.00%
BILI220520P000450002022-05-06 2:55PM EDT45.0024.400.000.000.00-21120.00%
BILI220520P000500002022-05-13 11:46AM EDT50.0029.860.000.000.00-1170.00%