Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.555,56 -303,05 (-1,53%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221021C00007500 | 2022-07-18 12:22PM EDT | 7.50 | 18.05 | 17.60 | 17.85 | 0.00 | - | - | 10 | 0.00% |
| BILI221021C00015000 | 2022-08-01 11:47AM EDT | 15.00 | 8.65 | 10.45 | 10.70 | 0.00 | - | - | 37 | 862.11% |
| BILI221021C00017500 | 2022-08-10 12:00PM EDT | 17.50 | 7.20 | 8.30 | 8.45 | -0.10 | -1.37% | 1 | 60 | 681.84% |
| BILI221021C00020000 | 2022-08-11 11:11AM EDT | 20.00 | 6.70 | 6.35 | 6.50 | +0.14 | +2.13% | 2 | 178 | 559.77% |
| BILI221021C00022500 | 2022-08-04 12:39PM EDT | 22.50 | 5.15 | 4.70 | 4.85 | 0.00 | - | 37 | 641 | 472.85% |
| BILI221021C00025000 | 2022-08-11 1:01PM EDT | 25.00 | 3.47 | 3.35 | 3.45 | +0.61 | +21.33% | 42 | 2,345 | 406.64% |
| BILI221021C00030000 | 2022-08-11 11:19AM EDT | 30.00 | 1.75 | 1.62 | 1.67 | +0.32 | +22.38% | 8 | 10,379 | 327.34% |
| BILI221021C00035000 | 2022-08-11 1:03PM EDT | 35.00 | 0.86 | 0.82 | 0.86 | +0.15 | +21.13% | 35 | 5,352 | 292.19% |
| BILI221021C00040000 | 2022-08-11 12:34PM EDT | 40.00 | 0.47 | 0.42 | 0.50 | +0.09 | +23.68% | 2 | 1,290 | 275.00% |
| BILI221021C00045000 | 2022-08-11 2:36PM EDT | 45.00 | 0.27 | 0.23 | 0.29 | -0.11 | -28.95% | 81 | 6,154 | 264.45% |
| BILI221021C00050000 | 2022-08-10 3:54PM EDT | 50.00 | 0.11 | 0.14 | 0.19 | -0.03 | -21.43% | 42 | 6,697 | 261.33% |
| BILI221021C00055000 | 2022-08-11 11:34AM EDT | 55.00 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 81 | 1,626 | 261.72% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221021P00002500 | 2022-07-19 11:04AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 63 | 356.25% |
| BILI221021P00005000 | 2022-07-19 10:55AM EDT | 5.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 38 | 228.13% |
| BILI221021P00007500 | 2022-08-11 11:32AM EDT | 7.50 | 0.06 | 0.01 | 0.08 | -0.08 | -57.14% | 2 | 5 | 160.94% |
| BILI221021P00010000 | 2022-08-05 12:14PM EDT | 10.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | - | 248 | 110.16% |
| BILI221021P00012500 | 2022-08-11 9:30AM EDT | 12.50 | 0.21 | 0.15 | 0.20 | -0.11 | -34.38% | 20 | 204 | 78.91% |
| BILI221021P00015000 | 2022-08-11 11:32AM EDT | 15.00 | 0.35 | 0.34 | 0.38 | -0.28 | -44.44% | 2 | 173 | 37.11% |
| BILI221021P00017500 | 2022-08-08 1:54PM EDT | 17.50 | 0.82 | 0.66 | 0.71 | 0.00 | - | 1 | 537 | 0.00% |
| BILI221021P00020000 | 2022-08-11 1:27PM EDT | 20.00 | 1.20 | 1.20 | 1.25 | -0.27 | -18.37% | 6 | 4,311 | 0.00% |
| BILI221021P00022500 | 2022-08-10 11:06AM EDT | 22.50 | 2.70 | 2.00 | 2.10 | +0.12 | +4.65% | 10 | 1,089 | 0.00% |
| BILI221021P00025000 | 2022-08-11 12:51PM EDT | 25.00 | 3.20 | 3.10 | 3.15 | -0.54 | -14.44% | 135 | 2,079 | 0.00% |
| BILI221021P00030000 | 2022-08-09 9:36AM EDT | 30.00 | 6.70 | 6.30 | 6.50 | 0.00 | - | 1 | 1,858 | 0.00% |
| BILI221021P00035000 | 2022-08-02 3:16PM EDT | 35.00 | 11.85 | 10.45 | 10.65 | 0.00 | - | 1 | 2,336 | 0.00% |
| BILI221021P00040000 | 2022-07-11 10:09AM EDT | 40.00 | 16.70 | 16.30 | 16.50 | 0.00 | - | - | 33 | 0.00% |
| BILI221021P00045000 | 2022-07-22 11:37AM EDT | 45.00 | 19.75 | 19.90 | 20.10 | 0.00 | - | - | 12 | 0.00% |
| BILI221021P00050000 | 2022-08-11 9:42AM EDT | 50.00 | 24.51 | 24.70 | 25.00 | -1.44 | -5.55% | 1 | 63 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
