La bourse est fermée

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
17,05+0,87 (+5,38 %)
À la clôture : 04:00PM EDT
17,04 -0,01 (-0,06 %)
Échanges après Bourse : 04:23PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240621C000030002024-05-16 10:56AM EDT3.0013.2111.5512.450.00-2140.00%
BILI240621C000050002024-02-21 10:46AM EDT5.005.655.256.450.00-1430.00%
BILI240621C000060002024-03-21 11:42AM EDT6.005.453.956.050.00-5160.00%
BILI240621C000070002024-05-21 1:46PM EDT7.008.509.7510.800.00-251840.63%
BILI240621C000080002024-05-09 9:35AM EDT8.006.255.956.050.00-15050.00%
BILI240621C000085002024-06-14 1:18PM EDT8.506.157.9010.200.00--2851.56%
BILI240621C000090002024-06-18 9:53AM EDT9.006.826.809.350.00-100790412.50%
BILI240621C000100002024-06-18 9:50AM EDT10.005.805.958.350.00-4551,335450.00%
BILI240621C000110002024-06-20 2:10PM EDT11.006.005.007.35+0.60+11.11%27,510401.56%
BILI240621C000115002024-06-14 1:37PM EDT11.503.155.505.600.00-1050.00%
BILI240621C000120002024-06-20 1:22PM EDT12.005.175.005.15+1.97+61.56%610,412243.75%
BILI240621C000125002024-06-20 9:57AM EDT12.504.954.505.60+3.05+160.53%15465.63%
BILI240621C000130002024-06-20 3:57PM EDT13.004.084.004.10+0.78+23.64%953,75650.00%
BILI240621C000135002024-06-18 12:42PM EDT13.502.602.923.600.00-5450195.31%
BILI240621C000140002024-06-20 1:53PM EDT14.003.042.973.15+0.61+25.10%304,417128.13%
BILI240621C000145002024-06-20 1:35PM EDT14.502.502.442.65+0.68+37.36%44630173.44%
BILI240621C000150002024-06-20 3:48PM EDT15.002.092.012.74+0.82+64.57%577,236221.48%
BILI240621C000155002024-06-20 3:37PM EDT15.501.601.551.66+0.68+73.91%2871,17299.22%
BILI240621C000160002024-06-20 3:53PM EDT16.001.171.101.50+0.52+80.00%1,79312,659132.03%
BILI240621C000165002024-06-20 3:56PM EDT16.500.730.720.77+0.32+78.05%4582,04183.59%
BILI240621C000170002024-06-20 3:55PM EDT17.000.440.430.47+0.16+57.14%3,94427,72484.38%
BILI240621C000175002024-06-20 3:57PM EDT17.500.240.240.26+0.05+23.81%3431,16685.94%
BILI240621C000180002024-06-20 3:29PM EDT18.000.140.130.16-0.01-6.67%87319,14792.19%
BILI240621C000185002024-06-20 12:40PM EDT18.500.100.070.10+0.01+11.11%27032398.44%
BILI240621C000190002024-06-20 2:06PM EDT19.000.050.040.06-0.01-16.67%1,1942,324103.91%
BILI240621C000195002024-06-20 12:56PM EDT19.500.030.020.050.00-96226112.50%
BILI240621C000200002024-06-20 11:43AM EDT20.000.030.020.030.00-8913,433121.88%
BILI240621C000205002024-06-20 9:37AM EDT20.500.050.010.53+0.03+150.00%51105243.75%
BILI240621C000210002024-06-20 9:36AM EDT21.000.060.010.020.00-4425137.50%
BILI240621C000215002024-06-18 12:06PM EDT21.500.010.000.310.00-12522240.63%
BILI240621C000220002024-06-20 10:01AM EDT22.000.020.000.02-0.03-60.00%901,251156.25%
BILI240621C000225002024-06-17 10:30AM EDT22.500.010.000.340.00-2236280.47%
BILI240621C000230002024-06-18 1:44PM EDT23.000.010.000.020.00-5272175.00%
BILI240621C000240002024-06-20 9:34AM EDT24.000.010.000.450.00-511349.22%
BILI240621C000250002024-06-20 9:40AM EDT25.000.030.000.01-0.13-81.25%104,884200.00%
BILI240621C000260002024-06-07 2:11PM EDT26.000.010.000.500.00-55415.63%
BILI240621C000270002024-06-10 3:41PM EDT27.000.030.000.070.00-21831303.13%
BILI240621C000300002024-06-05 2:29PM EDT30.000.020.000.010.00-162,462287.50%
BILI240621C000320002024-05-20 1:19PM EDT32.000.170.000.500.00-400446551.56%
BILI240621C000350002024-05-22 12:02PM EDT35.000.090.000.500.00-251,931607.03%
BILI240621C000370002024-05-15 12:07PM EDT37.000.190.000.500.00-533548640.63%
BILI240621C000400002024-06-07 9:45AM EDT40.000.020.000.030.00-34,296450.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240621P000030002024-04-11 11:50AM EDT3.000.010.000.500.00-241,621.88%
BILI240621P000050002024-03-11 12:11PM EDT5.000.050.000.280.00-42611,012.50%
BILI240621P000060002024-05-21 9:30AM EDT6.000.080.000.000.00-12150.00%
BILI240621P000070002024-05-22 11:12AM EDT7.000.020.000.500.00-7836862.50%
BILI240621P000080002024-06-13 10:56AM EDT8.000.010.000.400.00-20804709.38%
BILI240621P000090002024-06-10 11:13AM EDT9.000.010.000.470.00-37809639.06%
BILI240621P000100002024-06-17 9:37AM EDT10.000.010.000.010.00-1603,825287.50%
BILI240621P000105002024-06-12 10:31AM EDT10.500.010.000.010.00--25262.50%
BILI240621P000110002024-06-17 9:40AM EDT11.000.010.000.010.00-114,386237.50%
BILI240621P000115002024-06-18 9:32AM EDT11.500.010.000.500.00-3641440.63%
BILI240621P000120002024-06-20 1:01PM EDT12.000.010.000.010.00-57,841193.75%
BILI240621P000125002024-06-18 9:34AM EDT12.500.020.000.500.00-1568367.97%
BILI240621P000130002024-06-18 12:05PM EDT13.000.010.000.010.00-612,420156.25%
BILI240621P000135002024-06-20 12:05PM EDT13.500.010.000.01-0.01-50.00%2617137.50%
BILI240621P000140002024-06-20 11:25AM EDT14.000.010.000.01-0.01-50.00%384,616118.75%
BILI240621P000145002024-06-20 12:46PM EDT14.500.010.010.40-0.06-85.71%22445216.41%
BILI240621P000150002024-06-20 2:55PM EDT15.000.010.000.02-0.09-90.00%1945,97387.50%
BILI240621P000155002024-06-20 11:10AM EDT15.500.030.030.04-0.19-86.36%44775689.06%
BILI240621P000160002024-06-20 3:55PM EDT16.000.090.070.11-0.35-79.55%6651,37886.72%
BILI240621P000165002024-06-20 3:39PM EDT16.500.180.170.20-0.47-72.31%67064381.25%
BILI240621P000170002024-06-20 3:59PM EDT17.000.390.370.41-0.65-62.50%9921,20382.42%
BILI240621P000175002024-06-20 12:14PM EDT17.500.650.680.72-2.03-75.75%14931685.94%
BILI240621P000180002024-06-20 2:40PM EDT18.001.071.011.15-1.43-57.20%471988.28%
BILI240621P000185002024-05-23 9:32AM EDT18.503.751.102.980.00--10224.22%
BILI240621P000190002024-05-23 2:19PM EDT19.005.551.532.430.00-1492.19%
BILI240621P000200002024-06-18 2:31PM EDT20.003.802.923.000.00-2367103.13%
BILI240621P000220002024-04-01 3:33PM EDT22.0010.859.2510.450.00-631,285.16%
BILI240621P000250002023-12-05 11:08AM EDT25.0013.6012.9013.300.00-401,460.94%
BILI240621P000270002023-11-30 2:06PM EDT27.0015.7014.1515.350.00-201,461.33%
BILI240621P000300002024-01-24 11:17AM EDT30.0019.7819.1521.800.00-102,116.02%
BILI240621P000320002023-08-01 11:30AM EDT32.0015.0516.9017.150.00--11,055.47%
BILI240621P000370002024-01-03 10:33AM EDT37.0025.4527.7028.300.00-302,395.70%
BILI240621P000400002024-06-18 10:45AM EDT40.0024.1622.7523.200.00-800481.25%