Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
27.885,87 +65,47 (+0,24%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.324,83 -10,85 (-0,07%) CMC Crypto 200
400,49 -1,32 (-0,33%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:10.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221209C00010000 | 2022-11-28 10:04AM EST | 2022-12-09 | 3.30 | 10.45 | 10.65 | 0.00 | - | 9 | 16 | 390.63% |
| BILI221216C00010000 | 2022-12-06 11:32AM EST | 2022-12-16 | 11.70 | 10.45 | 10.70 | +1.70 | +17.00% | 12 | 933 | 178.13% |
| BILI221223C00010000 | 2022-11-21 10:04AM EST | 2022-12-23 | 4.59 | 10.45 | 10.95 | 0.00 | - | 2 | 1 | 200.78% |
| BILI230120C00010000 | 2022-12-06 11:42AM EST | 2023-01-20 | 11.40 | 10.70 | 10.90 | +0.79 | +7.45% | 3 | 1,555 | 141.60% |
| BILI230421C00010000 | 2022-12-05 1:56PM EST | 2023-04-21 | 10.40 | 11.30 | 12.15 | 0.00 | - | 1 | 679 | 133.79% |
| BILI230721C00010000 | 2022-11-30 11:02AM EST | 2023-07-21 | 8.35 | 11.70 | 12.20 | 0.00 | - | 27 | 236 | 111.52% |
| BILI231215C00010000 | 2022-12-06 9:44AM EST | 2023-12-15 | 11.50 | 12.60 | 13.10 | +5.00 | +76.92% | 1 | 11 | 109.86% |
| BILI240119C00010000 | 2022-12-06 1:44PM EST | 2024-01-19 | 13.17 | 12.95 | 13.40 | +0.77 | +6.21% | 16 | 279 | 112.74% |
| BILI250117C00010000 | 2022-12-02 10:48AM EST | 2025-01-17 | 14.11 | 14.30 | 15.15 | 0.00 | - | 2 | 42 | 109.28% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221209P00010000 | 2022-12-01 9:36AM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 190 | 262.50% |
| BILI221216P00010000 | 2022-12-06 12:22PM EST | 2022-12-16 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 1 | 7,912 | 209.38% |
| BILI221223P00010000 | 2022-11-11 10:08AM EST | 2022-12-23 | 0.77 | 0.00 | 0.49 | 0.00 | - | - | 11 | 227.34% |
| BILI221230P00010000 | 2022-11-30 1:02PM EST | 2022-12-30 | 0.23 | 0.01 | 0.42 | 0.00 | - | 7 | 79 | 187.11% |
| BILI230106P00010000 | 2022-11-29 12:35PM EST | 2023-01-06 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 10 | 139.45% |
| BILI230120P00010000 | 2022-12-06 2:43PM EST | 2023-01-20 | 0.18 | 0.17 | 0.25 | -0.06 | -25.00% | 9 | 3,581 | 137.11% |
| BILI230421P00010000 | 2022-12-06 1:01PM EST | 2023-04-21 | 0.82 | 0.75 | 0.83 | -0.10 | -10.87% | 5 | 2,003 | 115.82% |
| BILI230721P00010000 | 2022-12-01 9:55AM EST | 2023-07-21 | 1.40 | 1.12 | 1.43 | 0.00 | - | 20 | 1,374 | 107.57% |
| BILI231215P00010000 | 2022-12-06 11:33AM EST | 2023-12-15 | 2.00 | 1.85 | 2.50 | 0.00 | - | 1 | 576 | 107.03% |
| BILI240119P00010000 | 2022-11-30 2:10PM EST | 2024-01-19 | 2.40 | 2.14 | 2.58 | 0.00 | - | 4 | 965 | 106.74% |
| BILI250117P00010000 | 2022-11-23 11:30AM EST | 2025-01-17 | 3.95 | 3.25 | 3.85 | 0.00 | - | 2 | 178 | 98.32% |
