Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
15.355,07 +9,16 (+0,06%) Euro Stoxx 50
4.214,24 +8,79 (+0,21%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.888,40 +8,90 (+0,47%) EUR/USD
1,0722 -0,0009 (-0,09%) BTC-EUR
21.430,89 -49,85 (-0,23%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230210C00015000 | 2023-02-06 9:48AM EST | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230210C00016000 | 2023-02-06 11:14AM EST | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILI230210C00017000 | 2023-02-01 12:07PM EST | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230210C00017500 | 2023-02-01 1:09PM EST | 17.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILI230210C00018000 | 2023-02-02 12:25PM EST | 18.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230210C00018500 | 2023-02-06 10:14AM EST | 18.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI230210C00019000 | 2023-02-02 10:09AM EST | 19.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230210C00019500 | 2023-02-06 11:14AM EST | 19.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230210C00020000 | 2023-02-06 9:38AM EST | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI230210C00020500 | 2023-02-03 9:30AM EST | 20.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILI230210C00021000 | 2023-02-06 10:34AM EST | 21.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI230210C00021500 | 2023-02-06 9:30AM EST | 21.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230210C00022000 | 2023-02-06 2:20PM EST | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BILI230210C00022500 | 2023-02-06 3:00PM EST | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BILI230210C00023000 | 2023-02-06 3:09PM EST | 23.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| BILI230210C00023500 | 2023-02-06 3:09PM EST | 23.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| BILI230210C00024000 | 2023-02-06 3:56PM EST | 24.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| BILI230210C00024500 | 2023-02-06 3:54PM EST | 24.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BILI230210C00025000 | 2023-02-06 3:59PM EST | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| BILI230210C00025500 | 2023-02-06 3:56PM EST | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| BILI230210C00026000 | 2023-02-06 3:09PM EST | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| BILI230210C00026500 | 2023-02-06 3:56PM EST | 26.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| BILI230210C00027000 | 2023-02-06 2:44PM EST | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BILI230210C00027500 | 2023-02-06 1:38PM EST | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| BILI230210C00028000 | 2023-02-06 11:08AM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI230210C00028500 | 2023-02-06 9:54AM EST | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BILI230210C00029000 | 2023-02-06 11:26AM EST | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| BILI230210C00029500 | 2023-02-03 2:14PM EST | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BILI230210C00030000 | 2023-02-03 3:45PM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BILI230210C00030500 | 2023-02-02 10:55AM EST | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI230210C00031000 | 2023-02-03 3:00PM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230210C00031500 | 2023-02-06 12:20PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BILI230210C00032000 | 2023-02-06 12:19PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| BILI230210C00032500 | 2023-02-06 11:30AM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI230210C00033000 | 2023-01-24 9:53AM EST | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI230210C00033500 | 2023-02-03 3:54PM EST | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI230210C00034000 | 2023-02-02 12:04PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BILI230210C00035000 | 2023-02-03 3:50PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI230210C00035500 | 2023-02-01 1:08PM EST | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI230210C00036000 | 2023-01-24 1:54PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BILI230210C00037000 | 2023-02-03 2:31PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230210P00017500 | 2023-01-10 3:08PM EST | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BILI230210P00018000 | 2023-02-02 10:50AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BILI230210P00018500 | 2023-01-20 11:58AM EST | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI230210P00019000 | 2023-02-06 12:04PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI230210P00019500 | 2023-02-06 10:41AM EST | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI230210P00020000 | 2023-02-06 12:19PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BILI230210P00020500 | 2023-02-06 1:01PM EST | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| BILI230210P00021000 | 2023-02-06 2:23PM EST | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| BILI230210P00021500 | 2023-02-06 1:26PM EST | 21.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BILI230210P00022000 | 2023-02-06 3:26PM EST | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| BILI230210P00022500 | 2023-02-06 3:16PM EST | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| BILI230210P00023000 | 2023-02-06 3:31PM EST | 23.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| BILI230210P00023500 | 2023-02-06 3:30PM EST | 23.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BILI230210P00024000 | 2023-02-06 3:29PM EST | 24.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BILI230210P00024500 | 2023-02-06 3:47PM EST | 24.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BILI230210P00025000 | 2023-02-06 11:38AM EST | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BILI230210P00025500 | 2023-02-06 2:06PM EST | 25.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BILI230210P00026000 | 2023-02-06 10:12AM EST | 26.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BILI230210P00026500 | 2023-02-06 10:29AM EST | 26.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230210P00027000 | 2023-02-06 11:01AM EST | 27.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230210P00027500 | 2023-02-01 2:59PM EST | 27.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI230210P00028000 | 2023-02-03 11:00AM EST | 28.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230210P00028500 | 2023-02-01 2:45PM EST | 28.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BILI230210P00029000 | 2023-02-03 1:12PM EST | 29.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI230210P00029500 | 2023-02-01 3:16PM EST | 29.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230210P00030000 | 2023-02-06 12:16PM EST | 30.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230210P00030500 | 2023-01-27 3:28PM EST | 30.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BILI230210P00031000 | 2023-02-06 10:59AM EST | 31.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI230210P00032000 | 2023-01-31 9:53AM EST | 32.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI230210P00032500 | 2023-01-26 11:05AM EST | 32.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
