Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.646,65 -704,52 (-1,17%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426C00006000 | 2024-04-11 2:01PM EDT | 6.00 | 6.20 | 6.65 | 8.95 | 0.00 | - | 2 | 2 | 1,615.63% |
| BILI240426C00007500 | 2024-04-24 11:05AM EDT | 7.50 | 5.20 | 5.00 | 7.00 | 0.00 | - | 2 | 2 | 1,007.81% |
| BILI240426C00009000 | 2024-04-08 12:03PM EDT | 9.00 | 2.24 | 3.45 | 4.95 | 0.00 | - | 8 | 11 | 481.25% |
| BILI240426C00009500 | 2024-04-02 10:45AM EDT | 9.50 | 2.37 | 3.05 | 5.25 | 0.00 | - | - | 1 | 767.97% |
| BILI240426C00010000 | 2024-04-22 11:19AM EDT | 10.00 | 1.45 | 2.47 | 4.70 | 0.00 | - | 1 | 28 | 650.00% |
| BILI240426C00010500 | 2024-04-26 11:38AM EDT | 10.50 | 2.67 | 2.44 | 3.45 | +0.95 | +55.23% | 7 | 62 | 493.75% |
| BILI240426C00011000 | 2024-04-26 3:29PM EDT | 11.00 | 2.20 | 1.71 | 2.96 | +0.65 | +41.94% | 150 | 681 | 361.72% |
| BILI240426C00011500 | 2024-04-26 3:51PM EDT | 11.50 | 1.73 | 1.13 | 2.82 | +0.68 | +64.76% | 278 | 2,953 | 371.88% |
| BILI240426C00012000 | 2024-04-26 3:44PM EDT | 12.00 | 1.19 | 1.06 | 2.02 | +0.63 | +112.50% | 261 | 2,006 | 331.25% |
| BILI240426C00012500 | 2024-04-26 3:35PM EDT | 12.50 | 0.60 | 0.46 | 1.82 | +0.40 | +200.00% | 467 | 837 | 296.09% |
| BILI240426C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.17 | 0.10 | 0.16 | +0.09 | +112.50% | 577 | 1,360 | 32.03% |
| BILI240426C00013500 | 2024-04-26 3:26PM EDT | 13.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 357 | 494 | 53.13% |
| BILI240426C00014000 | 2024-04-26 11:11AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 185 | 813 | 81.25% |
| BILI240426C00014500 | 2024-04-25 9:42AM EDT | 14.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 19 | 70 | 176.56% |
| BILI240426C00015000 | 2024-04-25 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 566 | 118.75% |
| BILI240426C00015500 | 2024-04-24 3:17PM EDT | 15.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 135 | 193.75% |
| BILI240426C00016000 | 2024-04-24 11:09AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 162.50% |
| BILI240426C00017500 | 2024-03-12 10:27AM EDT | 17.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 70 | 401.56% |
| BILI240426C00018000 | 2024-03-26 10:14AM EDT | 18.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 14 | 359.38% |
| BILI240426C00019000 | 2024-03-18 9:50AM EDT | 19.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 58 | 576.56% |
| BILI240426C00020000 | 2024-03-19 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 628.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240426P00007500 | 2024-03-26 10:14AM EDT | 7.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 796.88% |
| BILI240426P00008000 | 2024-03-28 12:52PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 914.06% |
| BILI240426P00008500 | 2024-04-22 3:53PM EDT | 8.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | 7 | 18 | 915.63% |
| BILI240426P00009000 | 2024-04-15 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 63 | 300.00% |
| BILI240426P00009500 | 2024-04-19 2:52PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 162 | 262.50% |
| BILI240426P00010000 | 2024-04-24 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 270 | 250.00% |
| BILI240426P00010500 | 2024-04-25 10:04AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,063 | 212.50% |
| BILI240426P00011000 | 2024-04-26 12:39PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,686 | 181.25% |
| BILI240426P00011500 | 2024-04-26 1:17PM EDT | 11.50 | 0.38 | 0.00 | 1.25 | +0.35 | +1,166.67% | 2 | 520 | 497.66% |
| BILI240426P00012000 | 2024-04-26 10:05AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 1,967 | 87.50% |
| BILI240426P00012500 | 2024-04-26 10:03AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 19 | 684 | 50.00% |
| BILI240426P00013000 | 2024-04-26 2:10PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 605 | 356 | 17.19% |
| BILI240426P00013500 | 2024-04-26 3:34PM EDT | 13.50 | 0.30 | 0.27 | 1.01 | -0.64 | -68.09% | 101 | 29 | 152.34% |
| BILI240426P00014000 | 2024-04-26 1:33PM EDT | 14.00 | 0.87 | 0.57 | 1.94 | -0.39 | -30.95% | 100 | 70 | 258.59% |
