BILI - Bilibili Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230609C000130002023-06-01 11:52AM EDT13.002.422.252.430.00-4271.88%
BILI230609C000140002023-06-02 12:50PM EDT14.001.481.351.43-0.45-23.32%294160.94%
BILI230609C000150002023-06-02 3:47PM EDT15.000.670.640.67-0.44-39.64%13614261.72%
BILI230609C000155002023-06-02 3:55PM EDT15.500.420.410.43-0.33-44.00%13912864.06%
BILI230609C000160002023-06-02 3:59PM EDT16.000.260.240.26-0.30-53.57%1,60172965.04%
BILI230609C000165002023-06-02 3:59PM EDT16.500.160.140.18-0.22-57.89%20718369.53%
BILI230609C000170002023-06-02 3:59PM EDT17.000.100.090.10-0.12-54.55%61134471.48%
BILI230609C000175002023-06-02 3:34PM EDT17.500.080.070.08-0.09-52.94%40317379.69%
BILI230609C000180002023-06-02 3:34PM EDT18.000.050.040.05-0.07-58.33%9652681.25%
BILI230609C000185002023-06-02 3:21PM EDT18.500.050.030.04-0.03-37.50%256986.72%
BILI230609C000190002023-06-02 9:50AM EDT19.000.050.020.04-0.20-80.00%106493.75%
BILI230609C000195002023-06-01 12:20PM EDT19.500.040.010.03+0.03+300.00%110595.31%
BILI230609C000200002023-06-01 10:10AM EDT20.000.020.020.04-0.15-88.24%13115110.94%
BILI230609C000205002023-05-31 3:32PM EDT20.500.140.000.020.00-2095100.00%
BILI230609C000210002023-06-02 3:31PM EDT21.000.010.010.02-0.29-96.67%355115.63%
BILI230609C000215002023-06-02 10:35AM EDT21.500.030.000.03-0.06-66.67%117121.88%
BILI230609C000220002023-05-31 1:26PM EDT22.000.060.000.030.00-333128.13%
BILI230609C000225002023-05-22 11:27AM EDT22.500.340.000.030.00--2134.38%
BILI230609C000230002023-06-01 9:33AM EDT23.000.020.000.030.00-516140.63%
BILI230609C000235002023-05-23 9:30AM EDT23.500.190.000.030.00-11146.88%
BILI230609C000240002023-05-26 10:34AM EDT24.000.070.000.040.00-11159.38%
BILI230609C000245002023-05-05 12:41PM EDT24.500.600.000.160.00-44207.81%
BILI230609C000250002023-06-01 11:14AM EDT25.000.010.000.030.00-150165.63%
BILI230609C000255002023-06-01 10:31AM EDT25.500.010.000.030.00-1100171.88%
BILI230609C000260002023-05-23 11:26AM EDT26.000.070.000.030.00-14178.13%
BILI230609C000270002023-05-04 1:55PM EDT27.000.310.000.030.00--23187.50%
BILI230609C000280002023-05-25 11:52AM EDT28.000.020.000.030.00-521196.88%
BILI230609C000300002023-05-01 10:33AM EDT30.000.140.000.050.00--1231.25%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230609P000125002023-06-02 12:57PM EDT12.500.020.000.02-0.02-50.00%1578.13%
BILI230609P000130002023-06-02 11:59AM EDT13.000.020.010.03-0.02-50.00%1215071.88%
BILI230609P000140002023-06-02 2:30PM EDT14.000.080.080.09-0.05-38.46%26310364.45%
BILI230609P000145002023-06-02 12:38PM EDT14.500.160.160.18+0.01+6.67%263561.72%
BILI230609P000150002023-06-02 3:49PM EDT15.000.310.320.36+0.07+29.17%29148562.31%
BILI230609P000155002023-06-02 3:59PM EDT15.500.610.580.61+0.03+5.17%14328063.48%
BILI230609P000160002023-06-02 2:11PM EDT16.000.880.920.96+0.02+2.33%8213566.41%
BILI230609P000165002023-06-02 9:56AM EDT16.500.901.301.37-0.10-10.00%68668.36%
BILI230609P000170002023-06-02 2:56PM EDT17.001.751.751.87-0.34-16.27%134179.30%
BILI230609P000175002023-06-02 11:21AM EDT17.502.102.212.34-0.40-16.00%2044884.77%
BILI230609P000180002023-06-02 12:45PM EDT18.002.652.692.83+0.50+23.26%51792.97%
BILI230609P000185002023-06-02 1:41PM EDT18.503.053.153.35+0.92+43.19%335100.78%
BILI230609P000190002023-06-01 10:12AM EDT19.004.433.653.850.00-19111.72%
BILI230609P000195002023-05-25 11:54AM EDT19.503.334.154.350.00-1017121.09%
BILI230609P000200002023-06-01 9:30AM EDT20.004.954.654.800.00-1549120.31%
BILI230609P000205002023-05-30 10:07AM EDT20.504.175.155.250.00-5079112.50%
BILI230609P000210002023-05-30 9:50AM EDT21.004.105.655.750.00-1013118.75%
BILI230609P000220002023-05-18 10:02AM EDT22.003.986.656.750.00-2023134.38%
BILI230609P000225002023-05-25 11:44AM EDT22.506.197.057.250.00-221173.44%
BILI230609P000230002023-05-22 10:33AM EDT23.004.257.557.750.00-174181.25%
BILI230609P000240002023-05-31 2:13PM EDT24.008.508.608.750.00-14195.31%
BILI230609P000250002023-05-04 12:03PM EDT25.005.529.609.750.00--0209.38%