Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
28.563,89 +92,56 (+0,33%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220715C00030000 | 2022-01-05 3:09PM EDT | 30.00 | 12.95 | 12.05 | 12.60 | -9.05 | -41.14% | 2 | 1 | 462.79% |
| BILI220715C00035000 | 2022-01-05 3:26PM EDT | 35.00 | 9.80 | 9.15 | 9.50 | -1.05 | -9.68% | 2 | 6 | 382.71% |
| BILI220715C00040000 | 2022-01-05 2:30PM EDT | 40.00 | 7.63 | 6.90 | 7.20 | -0.89 | -10.45% | 6 | 20 | 333.35% |
| BILI220715C00045000 | 2022-01-05 4:41PM EDT | 45.00 | 5.20 | 5.15 | 5.40 | -1.20 | -18.75% | 49 | 739 | 298.63% |
| BILI220715C00050000 | 2022-01-05 4:55PM EDT | 50.00 | 3.90 | 3.65 | 4.05 | -0.90 | -18.75% | 6 | 56 | 271.14% |
| BILI220715C00055000 | 2022-01-05 1:10PM EDT | 55.00 | 3.30 | 2.85 | 3.05 | -0.30 | -8.33% | 3 | 289 | 255.96% |
| BILI220715C00060000 | 2022-01-05 11:41AM EDT | 60.00 | 2.55 | 2.13 | 2.39 | -0.20 | -7.27% | 24 | 253 | 243.95% |
| BILI220715C00065000 | 2022-01-04 1:03PM EDT | 65.00 | 2.10 | 1.60 | 1.93 | 0.00 | - | 2 | 540 | 235.55% |
| BILI220715C00070000 | 2022-01-05 10:38AM EDT | 70.00 | 2.00 | 1.30 | 1.65 | +0.35 | +21.21% | 1 | 54 | 232.72% |
| BILI220715C00075000 | 2022-01-05 4:05PM EDT | 75.00 | 1.06 | 0.96 | 1.26 | -0.16 | -13.11% | 2 | 221 | 224.02% |
| BILI220715C00080000 | 2022-01-05 2:04PM EDT | 80.00 | 0.90 | 0.79 | 0.93 | -0.20 | -18.18% | 11 | 310 | 218.16% |
| BILI220715C00085000 | 2022-01-04 12:05PM EDT | 85.00 | 0.94 | 0.62 | 0.81 | 0.00 | - | 2 | 25 | 216.11% |
| BILI220715C00090000 | 2021-12-30 11:30AM EDT | 90.00 | 1.20 | 0.45 | 0.64 | 0.00 | - | 8 | 220 | 210.55% |
| BILI220715C00095000 | 2021-12-30 3:50PM EDT | 95.00 | 0.78 | 0.38 | 0.54 | 0.00 | - | 1 | 18 | 209.57% |
| BILI220715C00100000 | 2022-01-05 1:36PM EDT | 100.00 | 0.40 | 0.34 | 0.98 | 0.00 | - | 3 | 367 | 229.69% |
| BILI220715C00105000 | 2021-12-16 1:59PM EDT | 105.00 | 1.19 | 0.20 | 0.77 | 0.00 | - | 4 | 14 | 221.58% |
| BILI220715C00110000 | 2022-01-04 11:08AM EDT | 110.00 | 0.36 | 0.30 | 0.99 | -0.02 | -5.26% | 5 | 7 | 238.28% |
| BILI220715C00115000 | 2021-12-28 4:35PM EDT | 115.00 | 0.47 | 0.05 | 0.37 | 0.00 | - | 1 | 7 | 201.76% |
| BILI220715C00120000 | 2021-12-27 10:58AM EDT | 120.00 | 0.49 | 0.20 | 0.34 | 0.00 | - | 50 | 52 | 213.48% |
| BILI220715C00125000 | 2021-12-28 4:35PM EDT | 125.00 | 0.32 | 0.15 | 0.71 | 0.00 | - | 1 | 2 | 233.79% |
| BILI220715C00130000 | 2021-12-23 11:18AM EDT | 130.00 | 0.25 | 0.04 | 2.30 | 0.00 | - | 1 | 0 | 286.91% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220715P00025000 | 2021-12-31 4:08PM EDT | 25.00 | 1.72 | 2.12 | 2.60 | 0.00 | - | 1 | 22 | 0.00% |
| BILI220715P00030000 | 2022-01-05 4:37PM EDT | 30.00 | 4.02 | 3.85 | 4.15 | +0.57 | +16.52% | 29 | 281 | 0.00% |
| BILI220715P00035000 | 2022-01-05 3:59PM EDT | 35.00 | 6.10 | 5.95 | 6.25 | +0.60 | +10.91% | 18 | 32 | 0.00% |
| BILI220715P00040000 | 2022-01-05 11:29AM EDT | 40.00 | 8.00 | 8.65 | 8.90 | +0.20 | +2.56% | 43 | 55 | 0.00% |
| BILI220715P00045000 | 2022-01-04 1:50PM EDT | 45.00 | 10.75 | 11.85 | 12.20 | 0.00 | - | 110 | 147 | 0.00% |
| BILI220715P00050000 | 2022-01-05 11:39AM EDT | 50.00 | 14.75 | 15.05 | 16.00 | +0.55 | +3.87% | 1 | 451 | 0.00% |
| BILI220715P00055000 | 2022-01-05 11:39AM EDT | 55.00 | 18.64 | 19.40 | 19.90 | +0.49 | +2.70% | 1 | 118 | 0.00% |
| BILI220715P00060000 | 2021-12-30 4:56PM EDT | 60.00 | 17.40 | 23.35 | 24.70 | 0.00 | - | 16 | 146 | 0.00% |
| BILI220715P00065000 | 2022-01-03 10:31AM EDT | 65.00 | 22.70 | 28.10 | 29.40 | 0.00 | - | 5 | 649 | 0.00% |
| BILI220715P00070000 | 2021-12-23 2:58PM EDT | 70.00 | 26.80 | 32.65 | 33.40 | 0.00 | - | 10 | 141 | 0.00% |
| BILI220715P00075000 | 2022-01-04 12:26PM EDT | 75.00 | 35.60 | 37.40 | 38.25 | 0.00 | - | 6 | 50 | 0.00% |
| BILI220715P00080000 | 2021-12-31 2:05PM EDT | 80.00 | 34.60 | 42.20 | 43.05 | 0.00 | - | 6 | 104 | 0.00% |
| BILI220715P00085000 | 2021-11-30 4:50PM EDT | 85.00 | 26.25 | 37.25 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| BILI220715P00090000 | 2021-12-23 10:30AM EDT | 90.00 | 45.25 | 51.95 | 52.55 | 0.00 | - | 1 | 2 | 0.00% |
| BILI220715P00100000 | 2021-12-21 12:45PM EDT | 100.00 | 51.80 | 61.20 | 62.40 | 0.00 | - | - | 8 | 0.00% |
| BILI220715P00105000 | 2021-11-22 11:27AM EDT | 105.00 | 39.90 | 56.40 | 58.55 | 0.00 | - | 10 | 15 | 0.00% |
| BILI220715P00115000 | 2021-11-24 4:34PM EDT | 115.00 | 46.35 | 68.55 | 69.55 | 0.00 | - | - | 1 | 0.00% |
| BILI220715P00120000 | 2021-12-01 12:37PM EDT | 120.00 | 57.10 | 72.35 | 74.05 | 0.00 | - | 2 | 3 | 0.00% |
| BILI220715P00125000 | 2021-11-22 4:08PM EDT | 125.00 | 58.01 | 77.80 | 78.80 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
