Deutsche Märkte schließen in 2 Stunden 38 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,80+0,21 (+0,97%)
Börsenschluss: 04:00PM EDT
21,86 +0,06 (+0,28%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220715C000300002022-01-05 3:09PM EDT30.0012.9512.0512.60-9.05-41.14%21462.79%
BILI220715C000350002022-01-05 3:26PM EDT35.009.809.159.50-1.05-9.68%26382.71%
BILI220715C000400002022-01-05 2:30PM EDT40.007.636.907.20-0.89-10.45%620333.35%
BILI220715C000450002022-01-05 4:41PM EDT45.005.205.155.40-1.20-18.75%49739298.63%
BILI220715C000500002022-01-05 4:55PM EDT50.003.903.654.05-0.90-18.75%656271.14%
BILI220715C000550002022-01-05 1:10PM EDT55.003.302.853.05-0.30-8.33%3289255.96%
BILI220715C000600002022-01-05 11:41AM EDT60.002.552.132.39-0.20-7.27%24253243.95%
BILI220715C000650002022-01-04 1:03PM EDT65.002.101.601.930.00-2540235.55%
BILI220715C000700002022-01-05 10:38AM EDT70.002.001.301.65+0.35+21.21%154232.72%
BILI220715C000750002022-01-05 4:05PM EDT75.001.060.961.26-0.16-13.11%2221224.02%
BILI220715C000800002022-01-05 2:04PM EDT80.000.900.790.93-0.20-18.18%11310218.16%
BILI220715C000850002022-01-04 12:05PM EDT85.000.940.620.810.00-225216.11%
BILI220715C000900002021-12-30 11:30AM EDT90.001.200.450.640.00-8220210.55%
BILI220715C000950002021-12-30 3:50PM EDT95.000.780.380.540.00-118209.57%
BILI220715C001000002022-01-05 1:36PM EDT100.000.400.340.980.00-3367229.69%
BILI220715C001050002021-12-16 1:59PM EDT105.001.190.200.770.00-414221.58%
BILI220715C001100002022-01-04 11:08AM EDT110.000.360.300.99-0.02-5.26%57238.28%
BILI220715C001150002021-12-28 4:35PM EDT115.000.470.050.370.00-17201.76%
BILI220715C001200002021-12-27 10:58AM EDT120.000.490.200.340.00-5052213.48%
BILI220715C001250002021-12-28 4:35PM EDT125.000.320.150.710.00-12233.79%
BILI220715C001300002021-12-23 11:18AM EDT130.000.250.042.300.00-10286.91%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220715P000250002021-12-31 4:08PM EDT25.001.722.122.600.00-1220.00%
BILI220715P000300002022-01-05 4:37PM EDT30.004.023.854.15+0.57+16.52%292810.00%
BILI220715P000350002022-01-05 3:59PM EDT35.006.105.956.25+0.60+10.91%18320.00%
BILI220715P000400002022-01-05 11:29AM EDT40.008.008.658.90+0.20+2.56%43550.00%
BILI220715P000450002022-01-04 1:50PM EDT45.0010.7511.8512.200.00-1101470.00%
BILI220715P000500002022-01-05 11:39AM EDT50.0014.7515.0516.00+0.55+3.87%14510.00%
BILI220715P000550002022-01-05 11:39AM EDT55.0018.6419.4019.90+0.49+2.70%11180.00%
BILI220715P000600002021-12-30 4:56PM EDT60.0017.4023.3524.700.00-161460.00%
BILI220715P000650002022-01-03 10:31AM EDT65.0022.7028.1029.400.00-56490.00%
BILI220715P000700002021-12-23 2:58PM EDT70.0026.8032.6533.400.00-101410.00%
BILI220715P000750002022-01-04 12:26PM EDT75.0035.6037.4038.250.00-6500.00%
BILI220715P000800002021-12-31 2:05PM EDT80.0034.6042.2043.050.00-61040.00%
BILI220715P000850002021-11-30 4:50PM EDT85.0026.2537.2539.000.00--20.00%
BILI220715P000900002021-12-23 10:30AM EDT90.0045.2551.9552.550.00-120.00%
BILI220715P001000002021-12-21 12:45PM EDT100.0051.8061.2062.400.00--80.00%
BILI220715P001050002021-11-22 11:27AM EDT105.0039.9056.4058.550.00-10150.00%
BILI220715P001150002021-11-24 4:34PM EDT115.0046.3568.5569.550.00--10.00%
BILI220715P001200002021-12-01 12:37PM EDT120.0057.1072.3574.050.00-230.00%
BILI220715P001250002021-11-22 4:08PM EDT125.0058.0177.8078.800.00--80.00%