Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.108,15 -128,07 (-0,49%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230324C00020000 | 2023-03-20 1:37PM EDT | 2023-03-24 | 3.50 | 3.60 | 3.80 | +0.83 | +31.09% | 36 | 90 | 94.53% |
| BILI230331C00020000 | 2023-03-20 9:32AM EDT | 2023-03-31 | 3.50 | 3.70 | 3.95 | +1.49 | +74.13% | 1 | 67 | 79.88% |
| BILI230406C00020000 | 2023-03-13 2:04PM EDT | 2023-04-06 | 2.33 | 3.85 | 4.10 | 0.00 | - | 5 | 14 | 78.71% |
| BILI230414C00020000 | 2023-03-15 12:57PM EDT | 2023-04-14 | 2.20 | 4.05 | 4.30 | 0.00 | - | - | 8 | 78.22% |
| BILI230421C00020000 | 2023-03-20 1:24PM EDT | 2023-04-21 | 4.35 | 4.25 | 4.50 | +0.80 | +22.54% | 70 | 2,512 | 79.59% |
| BILI230428C00020000 | 2023-03-16 12:49PM EDT | 2023-04-28 | 3.30 | 4.35 | 4.65 | 0.00 | - | 2 | 8 | 77.83% |
| BILI230519C00020000 | 2023-03-20 11:31AM EDT | 2023-05-19 | 5.30 | 4.95 | 5.15 | +1.10 | +26.19% | 6 | 190 | 81.45% |
| BILI230616C00020000 | 2023-03-20 11:00AM EDT | 2023-06-16 | 5.85 | 5.45 | 5.70 | +1.15 | +24.47% | 4 | 3,342 | 81.25% |
| BILI230721C00020000 | 2023-03-20 2:56PM EDT | 2023-07-21 | 6.05 | 5.95 | 6.15 | +2.00 | +49.38% | 3 | 359 | 79.20% |
| BILI231020C00020000 | 2023-03-03 3:17PM EDT | 2023-10-20 | 6.85 | 7.00 | 7.30 | 0.00 | - | 4 | 11 | 78.17% |
| BILI231215C00020000 | 2023-03-20 9:59AM EDT | 2023-12-15 | 7.40 | 7.60 | 7.90 | +0.76 | +11.45% | 2 | 1,220 | 78.37% |
| BILI240119C00020000 | 2023-03-20 12:44PM EDT | 2024-01-19 | 7.90 | 8.00 | 8.20 | +0.85 | +12.06% | 5 | 1,543 | 78.56% |
| BILI250117C00020000 | 2023-03-16 11:08AM EDT | 2025-01-17 | 8.85 | 10.40 | 10.95 | 0.00 | - | 1 | 233 | 77.73% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI230324P00020000 | 2023-03-20 1:20PM EDT | 2023-03-24 | 0.06 | 0.05 | 0.08 | -0.24 | -80.00% | 60 | 297 | 92.97% |
| BILI230331P00020000 | 2023-03-20 1:11PM EDT | 2023-03-31 | 0.21 | 0.20 | 0.28 | -0.39 | -65.00% | 33 | 1,232 | 85.16% |
| BILI230406P00020000 | 2023-03-20 1:11PM EDT | 2023-04-06 | 0.38 | 0.34 | 0.42 | -0.95 | -71.43% | 3 | 26 | 81.64% |
| BILI230414P00020000 | 2023-03-20 12:05PM EDT | 2023-04-14 | 0.58 | 0.55 | 0.64 | -0.36 | -38.30% | 28 | 63 | 81.15% |
| BILI230421P00020000 | 2023-03-20 1:04PM EDT | 2023-04-21 | 0.75 | 0.75 | 0.78 | -0.36 | -32.43% | 14 | 2,466 | 80.57% |
| BILI230428P00020000 | 2023-03-20 2:40PM EDT | 2023-04-28 | 0.88 | 0.81 | 0.98 | -0.40 | -31.25% | 12 | 20 | 78.91% |
| BILI230519P00020000 | 2023-03-17 1:09PM EDT | 2023-05-19 | 1.73 | 1.34 | 1.43 | 0.00 | - | 1 | 1 | 80.32% |
| BILI230616P00020000 | 2023-03-20 2:30PM EDT | 2023-06-16 | 1.90 | 1.84 | 1.90 | -0.52 | -21.49% | 8 | 5,855 | 79.35% |
| BILI230721P00020000 | 2023-03-20 12:23PM EDT | 2023-07-21 | 2.29 | 2.22 | 2.29 | -0.33 | -12.60% | 1 | 37 | 75.64% |
| BILI231020P00020000 | 2023-03-15 10:40AM EDT | 2023-10-20 | 4.25 | 3.15 | 3.35 | 0.00 | - | 1 | 114 | 73.78% |
| BILI231215P00020000 | 2023-03-14 10:23AM EDT | 2023-12-15 | 4.30 | 3.65 | 3.85 | 0.00 | - | 2 | 932 | 72.97% |
| BILI240119P00020000 | 2023-03-15 10:46AM EDT | 2024-01-19 | 5.00 | 3.90 | 4.10 | 0.00 | - | 2 | 2,726 | 72.12% |
| BILI250117P00020000 | 2023-03-20 3:16PM EDT | 2025-01-17 | 6.05 | 5.95 | 6.30 | -0.70 | -10.37% | 2 | 526 | 68.79% |
