Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
27.757,62 -128,25 (-0,46%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.281,27 -119,06 (-0,73%) CMC Crypto 200
402,45 +0,65 (+0,16%) 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:12.50
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221209C00012500 | 2022-12-05 11:07AM EST | 2022-12-09 | 7.25 | 8.00 | 8.30 | 0.00 | - | 4 | 89 | 326.56% |
| BILI221216C00012500 | 2022-12-06 3:34PM EST | 2022-12-16 | 8.05 | 8.00 | 8.25 | +0.68 | +9.23% | 3 | 7,337 | 167.97% |
| BILI221223C00012500 | 2022-12-02 11:48AM EST | 2022-12-23 | 7.45 | 8.00 | 8.60 | 0.00 | - | 1 | 6 | 171.09% |
| BILI221230C00012500 | 2022-12-02 3:34PM EST | 2022-12-30 | 7.52 | 8.15 | 8.50 | 0.00 | - | 1 | 74 | 147.66% |
| BILI230106C00012500 | 2022-11-29 9:45AM EST | 2023-01-06 | 3.20 | 8.10 | 8.60 | 0.00 | - | 10 | 14 | 133.20% |
| BILI230120C00012500 | 2022-12-06 11:08AM EST | 2023-01-20 | 8.80 | 8.45 | 8.65 | +1.15 | +15.03% | 100 | 3,895 | 128.91% |
| BILI230421C00012500 | 2022-12-05 10:17AM EST | 2023-04-21 | 9.05 | 9.45 | 9.80 | 0.00 | - | 2 | 4,009 | 116.21% |
| BILI231215C00012500 | 2022-12-01 10:15AM EST | 2023-12-15 | 8.30 | 11.25 | 11.65 | 0.00 | - | 14 | 441 | 106.74% |
| BILI240119C00012500 | 2022-11-29 10:09AM EST | 2024-01-19 | 6.82 | 11.45 | 12.10 | 0.00 | - | 1 | 42 | 108.28% |
| BILI250117C00012500 | 2022-12-06 10:38AM EST | 2025-01-17 | 13.50 | 13.25 | 14.00 | +2.90 | +27.36% | 10 | 95 | 105.49% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221209P00012500 | 2022-12-05 9:56AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 575 | 212.50% |
| BILI221216P00012500 | 2022-12-06 12:44PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 8 | 3,536 | 157.81% |
| BILI221223P00012500 | 2022-11-30 12:45PM EST | 2022-12-23 | 0.37 | 0.04 | 0.20 | 0.00 | - | 5 | 74 | 145.31% |
| BILI221230P00012500 | 2022-12-06 11:30AM EST | 2022-12-30 | 0.17 | 0.10 | 0.22 | -0.23 | -57.50% | 1 | 14 | 130.47% |
| BILI230106P00012500 | 2022-12-02 12:00PM EST | 2023-01-06 | 0.33 | 0.22 | 0.34 | 0.00 | - | 5 | 88 | 131.84% |
| BILI230120P00012500 | 2022-12-06 3:12PM EST | 2023-01-20 | 0.45 | 0.42 | 0.48 | -0.06 | -11.76% | 346 | 2,023 | 125.49% |
| BILI230421P00012500 | 2022-12-06 12:21PM EST | 2023-04-21 | 1.39 | 1.38 | 1.50 | -0.07 | -4.79% | 10 | 3,422 | 111.82% |
| BILI231215P00012500 | 2022-12-02 10:20AM EST | 2023-12-15 | 3.00 | 2.92 | 3.25 | 0.00 | - | 1 | 464 | 100.73% |
| BILI240119P00012500 | 2022-12-06 10:07AM EST | 2024-01-19 | 3.25 | 3.15 | 3.50 | +0.05 | +1.56% | 4 | 1,501 | 100.88% |
| BILI250117P00012500 | 2022-12-06 10:50AM EST | 2025-01-17 | 4.70 | 4.60 | 5.15 | 0.00 | - | 1 | 52 | 95.26% |
