Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.175,05 -40,42 (-0,25%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:20.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221209C00020000 | 2022-12-02 3:59PM EST | 2022-12-09 | 1.34 | 1.34 | 1.40 | +0.95 | +243.59% | 1,604 | 1,219 | 142.38% |
| BILI221216C00020000 | 2022-12-02 3:56PM EST | 2022-12-16 | 2.00 | 1.94 | 2.05 | +1.30 | +185.71% | 1,737 | 9,916 | 138.67% |
| BILI221223C00020000 | 2022-12-02 3:57PM EST | 2022-12-23 | 2.36 | 2.25 | 2.46 | +1.40 | +145.83% | 61 | 118 | 131.35% |
| BILI221230C00020000 | 2022-12-02 3:56PM EST | 2022-12-30 | 2.44 | 2.46 | 2.73 | +1.14 | +87.69% | 107 | 187 | 124.32% |
| BILI230120C00020000 | 2022-12-02 3:59PM EST | 2023-01-20 | 3.19 | 3.15 | 3.25 | +1.52 | +91.02% | 368 | 17,316 | 114.60% |
| BILI230421C00020000 | 2022-12-02 3:56PM EST | 2023-04-21 | 4.94 | 4.85 | 5.00 | +1.75 | +54.86% | 832 | 1,172 | 103.81% |
| BILI230721C00020000 | 2022-12-02 3:27PM EST | 2023-07-21 | 6.00 | 5.95 | 6.15 | +2.02 | +50.75% | 26 | 238 | 99.71% |
| BILI231215C00020000 | 2022-12-02 12:08PM EST | 2023-12-15 | 7.55 | 7.35 | 7.65 | +1.90 | +33.63% | 97 | 1,021 | 97.71% |
| BILI240119C00020000 | 2022-12-02 3:50PM EST | 2024-01-19 | 7.68 | 7.65 | 7.90 | +1.98 | +34.74% | 47 | 1,634 | 97.17% |
| BILI250117C00020000 | 2022-12-02 1:03PM EST | 2025-01-17 | 10.00 | 9.95 | 10.65 | +1.86 | +22.85% | 18 | 244 | 97.11% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221216P00020000 | 2022-12-02 3:11PM EST | 2022-12-16 | 2.15 | 2.10 | 2.19 | -1.41 | -39.61% | 108 | 2,399 | 137.99% |
| BILI221223P00020000 | 2022-12-02 11:46AM EST | 2022-12-23 | 2.45 | 2.37 | 2.59 | -2.82 | -53.51% | 6 | 88 | 129.49% |
| BILI230120P00020000 | 2022-12-02 1:46PM EST | 2023-01-20 | 3.30 | 3.20 | 3.35 | -1.25 | -27.47% | 464 | 1,295 | 111.62% |
| BILI230421P00020000 | 2022-12-02 2:01PM EST | 2023-04-21 | 4.85 | 4.80 | 4.95 | -1.25 | -20.49% | 25 | 683 | 99.32% |
| BILI231215P00020000 | 2022-12-01 3:24PM EST | 2023-12-15 | 7.72 | 6.85 | 7.10 | 0.00 | - | 33 | 939 | 88.26% |
| BILI240119P00020000 | 2022-12-02 3:50PM EST | 2024-01-19 | 7.23 | 7.05 | 7.30 | -0.66 | -8.37% | 58 | 4,445 | 87.06% |
| BILI250117P00020000 | 2022-11-22 9:34AM EST | 2025-01-17 | 10.71 | 8.95 | 9.40 | 0.00 | - | 1 | 474 | 83.37% |
