La bourse est fermée

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,14+1,09 (+6,39 %)
À la clôture : 04:00PM EDT
18,07 -0,07 (-0,38 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240628C000120002024-06-13 10:19AM EDT12.003.605.056.750.00-20345.70%
BILI240628C000125002024-06-20 9:33AM EDT12.505.304.607.750.00-23305.86%
BILI240628C000130002024-06-17 9:38AM EDT13.002.304.055.950.00-516333.98%
BILI240628C000135002024-06-18 12:42PM EDT13.502.653.705.450.00-533308.98%
BILI240628C000140002024-06-21 11:41AM EDT14.004.003.305.40+0.95+31.15%52152172.66%
BILI240628C000145002024-06-21 11:14AM EDT14.503.383.553.80+1.42+72.45%50205100.78%
BILI240628C000150002024-06-21 3:33PM EDT15.003.152.893.55+1.04+49.29%70515105.47%
BILI240628C000155002024-06-21 1:28PM EDT15.502.422.492.92+0.53+28.04%6524286.33%
BILI240628C000160002024-06-21 3:58PM EDT16.002.202.132.34+1.00+83.33%11730680.47%
BILI240628C000165002024-06-20 12:03PM EDT16.501.071.762.050.00-3863295.31%
BILI240628C000170002024-06-21 3:56PM EDT17.001.771.211.43+1.02+136.00%2640464.65%
BILI240628C000175002024-06-21 3:46PM EDT17.500.991.011.23+0.43+76.79%13445883.20%
BILI240628C000180002024-06-21 3:57PM EDT18.000.750.740.78+0.35+87.50%52876574.41%
BILI240628C000185002024-06-21 3:56PM EDT18.500.540.530.59+0.25+86.21%1,1201,09377.54%
BILI240628C000190002024-06-21 3:59PM EDT19.000.390.360.40+0.18+85.71%4061,11776.95%
BILI240628C000200002024-06-21 3:54PM EDT20.000.190.180.20+0.05+35.71%31215482.03%
BILI240628C000210002024-06-21 3:59PM EDT21.000.120.090.12-0.01-7.69%1297089.06%
BILI240628C000240002024-06-20 12:23PM EDT24.000.020.011.920.00-614285.16%
BILI240628C000250002024-06-20 9:37AM EDT25.000.020.010.460.00-220191.80%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240628P000085002024-05-29 1:11PM EDT8.500.030.001.260.00-336224557.03%
BILI240628P000090002024-05-23 9:48AM EDT9.000.090.000.780.00--11450.00%
BILI240628P000100002024-06-17 2:56PM EDT10.000.010.000.740.00-3538387.89%
BILI240628P000105002024-06-20 1:28PM EDT10.500.010.000.020.00-64119181.25%
BILI240628P000110002024-06-18 9:48AM EDT11.000.030.000.250.00-188254.69%
BILI240628P000115002024-06-21 1:05PM EDT11.500.010.000.01-0.04-80.00%867143.75%
BILI240628P000120002024-06-21 2:11PM EDT12.000.010.000.01-0.03-75.00%2086131.25%
BILI240628P000125002024-06-21 3:05PM EDT12.500.010.010.05-0.02-66.67%18162150.00%
BILI240628P000130002024-06-21 12:57PM EDT13.000.030.010.20-0.01-25.00%101225175.00%
BILI240628P000135002024-06-21 2:02PM EDT13.500.030.000.070.00-987126.56%
BILI240628P000140002024-06-20 2:16PM EDT14.000.040.010.110.00-29127126.56%
BILI240628P000145002024-06-21 11:53AM EDT14.500.030.020.22-0.02-40.00%1225132.42%
BILI240628P000150002024-06-21 2:03PM EDT15.000.040.030.04-0.05-55.56%2742587.50%
BILI240628P000155002024-06-21 12:01PM EDT15.500.050.040.07-0.13-72.22%1718782.81%
BILI240628P000160002024-06-21 12:39PM EDT16.000.100.060.08-0.18-64.29%3914674.22%
BILI240628P000165002024-06-21 3:59PM EDT16.500.110.110.16-0.37-77.08%21116773.63%
BILI240628P000170002024-06-21 3:59PM EDT17.000.210.210.25-0.48-69.57%1,74426671.88%
BILI240628P000175002024-06-21 3:55PM EDT17.500.400.370.40-0.56-58.33%21221572.07%
BILI240628P000185002024-06-21 3:31PM EDT18.500.900.830.91-2.10-70.00%13172.07%
BILI240628P000200002024-06-20 10:04AM EDT20.002.942.002.270.00-4494.53%
BILI240628P000210002024-06-21 2:49PM EDT21.003.052.883.60-2.55-45.54%550135.94%