BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230609C00013000 | 2023-06-01 11:52AM EDT | 13.00 | 2.42 | 2.25 | 2.43 | 0.00 | - | 4 | 2 | 71.88% |
| BILI230609C00014000 | 2023-06-02 12:50PM EDT | 14.00 | 1.48 | 1.35 | 1.43 | -0.45 | -23.32% | 29 | 41 | 60.94% |
| BILI230609C00015000 | 2023-06-02 3:47PM EDT | 15.00 | 0.67 | 0.64 | 0.67 | -0.44 | -39.64% | 136 | 142 | 61.72% |
| BILI230609C00015500 | 2023-06-02 3:55PM EDT | 15.50 | 0.42 | 0.41 | 0.43 | -0.33 | -44.00% | 139 | 128 | 64.06% |
| BILI230609C00016000 | 2023-06-02 3:59PM EDT | 16.00 | 0.26 | 0.24 | 0.26 | -0.30 | -53.57% | 1,601 | 729 | 65.04% |
| BILI230609C00016500 | 2023-06-02 3:59PM EDT | 16.50 | 0.16 | 0.14 | 0.18 | -0.22 | -57.89% | 207 | 183 | 69.53% |
| BILI230609C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 611 | 344 | 71.48% |
| BILI230609C00017500 | 2023-06-02 3:34PM EDT | 17.50 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 403 | 173 | 79.69% |
| BILI230609C00018000 | 2023-06-02 3:34PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 96 | 526 | 81.25% |
| BILI230609C00018500 | 2023-06-02 3:21PM EDT | 18.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 25 | 69 | 86.72% |
| BILI230609C00019000 | 2023-06-02 9:50AM EDT | 19.00 | 0.05 | 0.02 | 0.04 | -0.20 | -80.00% | 10 | 64 | 93.75% |
| BILI230609C00019500 | 2023-06-01 12:20PM EDT | 19.50 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 105 | 95.31% |
| BILI230609C00020000 | 2023-06-01 10:10AM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 13 | 115 | 110.94% |
| BILI230609C00020500 | 2023-05-31 3:32PM EDT | 20.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 20 | 95 | 100.00% |
| BILI230609C00021000 | 2023-06-02 3:31PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 3 | 55 | 115.63% |
| BILI230609C00021500 | 2023-06-02 10:35AM EDT | 21.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 1 | 17 | 121.88% |
| BILI230609C00022000 | 2023-05-31 1:26PM EDT | 22.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 128.13% |
| BILI230609C00022500 | 2023-05-22 11:27AM EDT | 22.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 2 | 134.38% |
| BILI230609C00023000 | 2023-06-01 9:33AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 140.63% |
| BILI230609C00023500 | 2023-05-23 9:30AM EDT | 23.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| BILI230609C00024000 | 2023-05-26 10:34AM EDT | 24.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 159.38% |
| BILI230609C00024500 | 2023-05-05 12:41PM EDT | 24.50 | 0.60 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 207.81% |
| BILI230609C00025000 | 2023-06-01 11:14AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 165.63% |
| BILI230609C00025500 | 2023-06-01 10:31AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 171.88% |
| BILI230609C00026000 | 2023-05-23 11:26AM EDT | 26.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 178.13% |
| BILI230609C00027000 | 2023-05-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 23 | 187.50% |
| BILI230609C00028000 | 2023-05-25 11:52AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 196.88% |
| BILI230609C00030000 | 2023-05-01 10:33AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 231.25% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230609P00012500 | 2023-06-02 12:57PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 5 | 78.13% |
| BILI230609P00013000 | 2023-06-02 11:59AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 150 | 71.88% |
| BILI230609P00014000 | 2023-06-02 2:30PM EDT | 14.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 263 | 103 | 64.45% |
| BILI230609P00014500 | 2023-06-02 12:38PM EDT | 14.50 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 26 | 35 | 61.72% |
| BILI230609P00015000 | 2023-06-02 3:49PM EDT | 15.00 | 0.31 | 0.32 | 0.36 | +0.07 | +29.17% | 291 | 485 | 62.31% |
| BILI230609P00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.61 | 0.58 | 0.61 | +0.03 | +5.17% | 143 | 280 | 63.48% |
| BILI230609P00016000 | 2023-06-02 2:11PM EDT | 16.00 | 0.88 | 0.92 | 0.96 | +0.02 | +2.33% | 82 | 135 | 66.41% |
| BILI230609P00016500 | 2023-06-02 9:56AM EDT | 16.50 | 0.90 | 1.30 | 1.37 | -0.10 | -10.00% | 6 | 86 | 68.36% |
| BILI230609P00017000 | 2023-06-02 2:56PM EDT | 17.00 | 1.75 | 1.75 | 1.87 | -0.34 | -16.27% | 13 | 41 | 79.30% |
| BILI230609P00017500 | 2023-06-02 11:21AM EDT | 17.50 | 2.10 | 2.21 | 2.34 | -0.40 | -16.00% | 204 | 48 | 84.77% |
| BILI230609P00018000 | 2023-06-02 12:45PM EDT | 18.00 | 2.65 | 2.69 | 2.83 | +0.50 | +23.26% | 5 | 17 | 92.97% |
| BILI230609P00018500 | 2023-06-02 1:41PM EDT | 18.50 | 3.05 | 3.15 | 3.35 | +0.92 | +43.19% | 3 | 35 | 100.78% |
| BILI230609P00019000 | 2023-06-01 10:12AM EDT | 19.00 | 4.43 | 3.65 | 3.85 | 0.00 | - | 1 | 9 | 111.72% |
| BILI230609P00019500 | 2023-05-25 11:54AM EDT | 19.50 | 3.33 | 4.15 | 4.35 | 0.00 | - | 10 | 17 | 121.09% |
| BILI230609P00020000 | 2023-06-01 9:30AM EDT | 20.00 | 4.95 | 4.65 | 4.80 | 0.00 | - | 15 | 49 | 120.31% |
| BILI230609P00020500 | 2023-05-30 10:07AM EDT | 20.50 | 4.17 | 5.15 | 5.25 | 0.00 | - | 50 | 79 | 112.50% |
| BILI230609P00021000 | 2023-05-30 9:50AM EDT | 21.00 | 4.10 | 5.65 | 5.75 | 0.00 | - | 10 | 13 | 118.75% |
| BILI230609P00022000 | 2023-05-18 10:02AM EDT | 22.00 | 3.98 | 6.65 | 6.75 | 0.00 | - | 20 | 23 | 134.38% |
| BILI230609P00022500 | 2023-05-25 11:44AM EDT | 22.50 | 6.19 | 7.05 | 7.25 | 0.00 | - | 2 | 21 | 173.44% |
| BILI230609P00023000 | 2023-05-22 10:33AM EDT | 23.00 | 4.25 | 7.55 | 7.75 | 0.00 | - | 17 | 4 | 181.25% |
| BILI230609P00024000 | 2023-05-31 2:13PM EDT | 24.00 | 8.50 | 8.60 | 8.75 | 0.00 | - | 1 | 4 | 195.31% |
| BILI230609P00025000 | 2023-05-04 12:03PM EDT | 25.00 | 5.52 | 9.60 | 9.75 | 0.00 | - | - | 0 | 209.38% |
