Deutsche Märkte schließen in 6 Stunden 38 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,33-1,00 (-4,11%)
Börsenschluss: 04:00PM EST
23,88 +0,55 (+2,36%)
Vorbörslich: 04:50AM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230210C000150002023-02-06 9:48AM EST15.007.950.000.000.00-200.00%
BILI230210C000160002023-02-06 11:14AM EST16.007.250.000.000.00-800.00%
BILI230210C000170002023-02-01 12:07PM EST17.008.250.000.000.00-600.00%
BILI230210C000175002023-02-01 1:09PM EST17.507.650.000.000.00-900.00%
BILI230210C000180002023-02-02 12:25PM EST18.007.360.000.000.00--00.00%
BILI230210C000185002023-02-06 10:14AM EST18.504.650.000.000.00-1000.00%
BILI230210C000190002023-02-02 10:09AM EST19.006.480.000.000.00--00.00%
BILI230210C000195002023-02-06 11:14AM EST19.503.800.000.000.00-600.00%
BILI230210C000200002023-02-06 9:38AM EST20.003.100.000.000.00-500.00%
BILI230210C000205002023-02-03 9:30AM EST20.504.550.000.000.00-1000.00%
BILI230210C000210002023-02-06 10:34AM EST21.002.020.000.000.00-700.00%
BILI230210C000215002023-02-06 9:30AM EST21.502.250.000.000.00-100.00%
BILI230210C000220002023-02-06 2:20PM EST22.001.700.000.000.00-6800.00%
BILI230210C000225002023-02-06 3:00PM EST22.501.200.000.000.00-13200.00%
BILI230210C000230002023-02-06 3:09PM EST23.000.930.000.000.00-29800.00%
BILI230210C000235002023-02-06 3:09PM EST23.500.680.000.000.00-17803.13%
BILI230210C000240002023-02-06 3:56PM EST24.000.540.000.000.00-43506.25%
BILI230210C000245002023-02-06 3:54PM EST24.500.400.000.000.00-52012.50%
BILI230210C000250002023-02-06 3:59PM EST25.000.310.000.000.00-448025.00%
BILI230210C000255002023-02-06 3:56PM EST25.500.200.000.000.00-223025.00%
BILI230210C000260002023-02-06 3:09PM EST26.000.170.000.000.00-460025.00%
BILI230210C000265002023-02-06 3:56PM EST26.500.120.000.000.00-113025.00%
BILI230210C000270002023-02-06 2:44PM EST27.000.090.000.000.00-17025.00%
BILI230210C000275002023-02-06 1:38PM EST27.500.070.000.000.00-125050.00%
BILI230210C000280002023-02-06 11:08AM EST28.000.070.000.000.00-4050.00%
BILI230210C000285002023-02-06 9:54AM EST28.500.040.000.000.00-15050.00%
BILI230210C000290002023-02-06 11:26AM EST29.000.060.000.000.00-514050.00%
BILI230210C000295002023-02-03 2:14PM EST29.500.080.000.000.00-67050.00%
BILI230210C000300002023-02-03 3:45PM EST30.000.060.000.000.00-15050.00%
BILI230210C000305002023-02-02 10:55AM EST30.500.120.000.000.00-4050.00%
BILI230210C000310002023-02-03 3:00PM EST31.000.050.000.000.00-1050.00%
BILI230210C000315002023-02-06 12:20PM EST31.500.020.000.000.00-9050.00%
BILI230210C000320002023-02-06 12:19PM EST32.000.020.000.000.00-143050.00%
BILI230210C000325002023-02-06 11:30AM EST32.500.020.000.000.00-10050.00%
BILI230210C000330002023-01-24 9:53AM EST33.000.190.000.000.00-1050.00%
BILI230210C000335002023-02-03 3:54PM EST33.500.030.000.000.00-2050.00%
BILI230210C000340002023-02-02 12:04PM EST34.000.030.000.000.00-14050.00%
BILI230210C000350002023-02-03 3:50PM EST35.000.020.000.000.00-2050.00%
BILI230210C000355002023-02-01 1:08PM EST35.500.030.000.000.00--050.00%
BILI230210C000360002023-01-24 1:54PM EST36.000.050.000.000.00-51050.00%
BILI230210C000370002023-02-03 2:31PM EST37.000.020.000.000.00-2050.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230210P000175002023-01-10 3:08PM EST17.500.230.000.000.00-18050.00%
BILI230210P000180002023-02-02 10:50AM EST18.000.020.000.000.00-6050.00%
BILI230210P000185002023-01-20 11:58AM EST18.500.100.000.000.00-5050.00%
BILI230210P000190002023-02-06 12:04PM EST19.000.020.000.000.00-2050.00%
BILI230210P000195002023-02-06 10:41AM EST19.500.050.000.000.00-3050.00%
BILI230210P000200002023-02-06 12:19PM EST20.000.050.000.000.00-27050.00%
BILI230210P000205002023-02-06 1:01PM EST20.500.080.000.000.00-333025.00%
BILI230210P000210002023-02-06 2:23PM EST21.000.130.000.000.00-266025.00%
BILI230210P000215002023-02-06 1:26PM EST21.500.220.000.000.00-70025.00%
BILI230210P000220002023-02-06 3:26PM EST22.000.340.000.000.00-159012.50%
BILI230210P000225002023-02-06 3:16PM EST22.500.500.000.000.00-625012.50%
BILI230210P000230002023-02-06 3:31PM EST23.000.730.000.000.00-23006.25%
BILI230210P000235002023-02-06 3:30PM EST23.501.000.000.000.00-11300.00%
BILI230210P000240002023-02-06 3:29PM EST24.001.310.000.000.00-10900.00%
BILI230210P000245002023-02-06 3:47PM EST24.501.650.000.000.00-8200.00%
BILI230210P000250002023-02-06 11:38AM EST25.001.950.000.000.00-2700.00%
BILI230210P000255002023-02-06 2:06PM EST25.502.350.000.000.00-1500.00%
BILI230210P000260002023-02-06 10:12AM EST26.003.050.000.000.00-2800.00%
BILI230210P000265002023-02-06 10:29AM EST26.503.700.000.000.00-200.00%
BILI230210P000270002023-02-06 11:01AM EST27.003.850.000.000.00-100.00%
BILI230210P000275002023-02-01 2:59PM EST27.502.260.000.000.00-600.00%
BILI230210P000280002023-02-03 11:00AM EST28.003.340.000.000.00-100.00%
BILI230210P000285002023-02-01 2:45PM EST28.503.150.000.000.00-3100.00%
BILI230210P000290002023-02-03 1:12PM EST29.004.190.000.000.00-200.00%
BILI230210P000295002023-02-01 3:16PM EST29.503.750.000.000.00--00.00%
BILI230210P000300002023-02-06 12:16PM EST30.006.850.000.000.00-100.00%
BILI230210P000305002023-01-27 3:28PM EST30.503.110.000.000.00-2500.00%
BILI230210P000310002023-02-06 10:59AM EST31.007.670.000.000.00-100.00%
BILI230210P000320002023-01-31 9:53AM EST32.006.900.000.000.00--00.00%
BILI230210P000325002023-01-26 11:05AM EST32.505.200.000.000.00--00.00%