Deutsche Märkte geschlossen
DAX
12.813,03 +29,23 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.812,90 +11,40 (+0,63%) EUR/USD
1,0429 -0,0055 (-0,52%) BTC-EUR
18.655,32 +47,36 (+0,25%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220708C00030000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 0.28 | 0.27 | 0.33 | +0.03 | +12.00% | 87 | 253 | 92.97% |
| BILI220715C00030000 | 2022-07-01 3:36PM EDT | 2022-07-15 | 0.75 | 0.71 | 0.77 | +0.21 | +38.89% | 209 | 7,174 | 91.60% |
| BILI220722C00030000 | 2022-07-01 2:01PM EDT | 2022-07-22 | 1.07 | 1.04 | 1.18 | +0.20 | +22.99% | 5 | 41 | 90.72% |
| BILI220729C00030000 | 2022-07-01 3:22PM EDT | 2022-07-29 | 1.42 | 1.37 | 1.64 | +0.19 | +15.45% | 7 | 20 | 92.68% |
| BILI220805C00030000 | 2022-07-01 3:31PM EDT | 2022-08-05 | 1.75 | 1.64 | 1.89 | +0.12 | +7.36% | 111 | 115 | 90.97% |
| BILI220819C00030000 | 2022-07-01 3:39PM EDT | 2022-08-19 | 2.34 | 2.21 | 2.42 | +0.44 | +23.16% | 10 | 840 | 91.16% |
| BILI221021C00030000 | 2022-07-01 9:56AM EDT | 2022-10-21 | 3.95 | 3.95 | 4.10 | +0.45 | +12.86% | 3 | 5,334 | 89.14% |
| BILI221216C00030000 | 2022-07-01 10:55AM EDT | 2022-12-16 | 4.84 | 5.05 | 5.20 | +0.14 | +2.98% | 2 | 626 | 87.94% |
| BILI230120C00030000 | 2022-07-01 3:22PM EDT | 2023-01-20 | 5.53 | 5.50 | 5.70 | +0.28 | +5.33% | 9 | 1,530 | 85.99% |
| BILI231215C00030000 | 2022-06-30 11:40AM EDT | 2023-12-15 | 8.25 | 9.00 | 9.50 | 0.00 | - | 1 | 319 | 82.48% |
| BILI240119C00030000 | 2022-06-27 9:30AM EDT | 2024-01-19 | 10.60 | 9.50 | 9.70 | 0.00 | - | 5 | 369 | 82.74% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220708P00030000 | 2022-07-01 3:50PM EDT | 2022-07-08 | 3.57 | 3.50 | 3.70 | +0.27 | +8.18% | 2 | 11 | 97.27% |
| BILI220715P00030000 | 2022-07-01 12:57PM EDT | 2022-07-15 | 4.30 | 3.95 | 4.15 | -1.15 | -21.10% | 14 | 12,836 | 94.53% |
| BILI220722P00030000 | 2022-07-01 10:04AM EDT | 2022-07-22 | 4.70 | 4.30 | 4.55 | +0.95 | +25.33% | 5 | 3 | 93.07% |
| BILI220819P00030000 | 2022-06-30 11:16AM EDT | 2022-08-19 | 6.35 | 5.40 | 5.65 | 0.00 | - | 7 | 137 | 89.84% |
| BILI221021P00030000 | 2022-07-01 11:15AM EDT | 2022-10-21 | 7.40 | 7.10 | 7.25 | -0.55 | -6.92% | 50 | 1,325 | 87.28% |
| BILI221216P00030000 | 2022-06-28 1:26PM EDT | 2022-12-16 | 8.15 | 8.05 | 8.25 | 0.00 | - | 2 | 986 | 84.69% |
| BILI230120P00030000 | 2022-06-28 12:43PM EDT | 2023-01-20 | 8.35 | 8.45 | 8.65 | 0.00 | - | 144 | 1,139 | 82.08% |
| BILI231215P00030000 | 2022-04-05 9:30AM EDT | 2023-12-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BILI240119P00030000 | 2022-06-24 10:24AM EDT | 2024-01-19 | 11.40 | 11.35 | 12.10 | 0.00 | - | 2 | 166 | 73.63% |
© 2022 Yahoo. Alle Rechte vorbehalten.
