La bourse est fermée

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,71-0,91 (-5,16 %)
À la clôture : 04:00PM EDT
16,76 +0,05 (+0,30 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240719C000030002023-12-01 11:07AM EDT3.008.209.109.950.00-1110.00%
BILI240719C000050002024-03-05 12:09PM EDT5.005.406.206.350.00-360.00%
BILI240719C000060002024-04-10 11:14AM EDT6.005.657.509.200.00-340.00%
BILI240719C000070002024-07-09 12:58PM EDT7.0010.029.0011.600.00-1048582.03%
BILI240719C000080002024-06-13 1:58PM EDT8.007.377.609.850.00-3113234.38%
BILI240719C000090002024-05-13 11:13AM EDT9.006.905.555.650.00-21,0060.00%
BILI240719C000100002024-06-18 1:47PM EDT10.006.505.258.200.00-52846168.75%
BILI240719C000110002024-07-11 3:14PM EDT11.006.524.907.600.00-11,979318.36%
BILI240719C000120002024-07-11 2:55PM EDT12.004.602.855.10-0.95-17.12%55,611239.84%
BILI240719C000130002024-07-12 11:33AM EDT13.003.782.114.95-0.42-10.00%104,352333.59%
BILI240719C000135002024-06-27 10:40AM EDT13.502.852.645.000.00--1213.67%
BILI240719C000140002024-07-10 12:42PM EDT14.003.002.284.700.00-102,197216.41%
BILI240719C000145002024-07-01 11:15AM EDT14.501.520.792.810.00--1168.16%
BILI240719C000150002024-07-12 2:00PM EDT15.001.871.651.92-0.67-26.38%66,78363.67%
BILI240719C000155002024-07-12 2:58PM EDT15.501.571.191.76-0.73-31.74%277780.08%
BILI240719C000160002024-07-12 2:53PM EDT16.001.181.071.44-0.72-37.89%3111,96494.53%
BILI240719C000165002024-07-12 3:36PM EDT16.500.880.750.95-0.53-37.59%72834680.66%
BILI240719C000170002024-07-12 3:59PM EDT17.000.680.640.68-0.53-43.80%1,75529,27285.55%
BILI240719C000175002024-07-12 3:42PM EDT17.500.490.240.54-0.43-46.74%23374475.98%
BILI240719C000180002024-07-12 3:59PM EDT18.000.360.330.38-0.36-50.00%43815,85388.67%
BILI240719C000185002024-07-12 3:01PM EDT18.500.260.100.28-0.28-51.85%15436580.08%
BILI240719C000190002024-07-12 3:19PM EDT19.000.190.180.20-0.23-54.76%2,3065,86692.58%
BILI240719C000195002024-07-12 12:36PM EDT19.500.130.120.16-0.16-55.17%12150494.92%
BILI240719C000200002024-07-12 1:27PM EDT20.000.100.080.13-0.16-61.54%484,06497.66%
BILI240719C000210002024-07-09 11:38AM EDT21.000.130.060.100.00-15,450108.98%
BILI240719C000220002024-07-12 10:59AM EDT22.000.050.040.09-0.05-50.00%1037,081120.31%
BILI240719C000225002024-07-11 9:44AM EDT22.500.110.030.530.00-126181.25%
BILI240719C000230002024-07-12 9:56AM EDT23.000.070.030.09-0.02-22.22%5033,188132.81%
BILI240719C000250002024-07-11 2:41PM EDT25.000.070.000.060.00-3621,922142.19%
BILI240719C000300002024-07-09 9:30AM EDT30.000.020.000.150.00-53,160221.88%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240719P000030002024-04-11 11:50AM EDT3.000.010.000.370.00-11801.56%
BILI240719P000050002024-06-25 9:30AM EDT5.000.040.000.050.00-214396.88%
BILI240719P000060002024-04-11 3:22PM EDT6.000.050.000.400.00-6205497.66%
BILI240719P000070002024-05-07 2:14PM EDT7.000.050.000.050.00-22152293.75%
BILI240719P000080002024-07-01 10:27AM EDT8.000.040.000.500.00-1136393.75%
BILI240719P000090002024-07-01 10:28AM EDT9.000.040.000.050.00-2475215.63%
BILI240719P000100002024-07-10 11:08AM EDT10.000.010.000.090.00-52,013200.00%
BILI240719P000110002024-07-10 1:08PM EDT11.000.030.000.010.00-22,757121.88%
BILI240719P000120002024-07-09 10:38AM EDT12.000.010.000.01-0.09-90.00%12,41596.88%
BILI240719P000125002024-07-10 11:09AM EDT12.500.020.000.100.00-211,010125.78%
BILI240719P000130002024-07-12 3:53PM EDT13.000.020.010.02-0.01-33.33%124,43490.63%
BILI240719P000135002024-07-12 3:56PM EDT13.500.020.020.03-0.03-60.00%25023585.94%
BILI240719P000140002024-07-12 12:36PM EDT14.000.040.040.07-0.03-42.86%3144,25085.94%
BILI240719P000145002024-07-12 3:20PM EDT14.500.080.070.10+0.02+33.33%29662680.86%
BILI240719P000150002024-07-12 3:55PM EDT15.000.150.140.16+0.06+66.67%2,2496,10379.30%
BILI240719P000155002024-07-12 3:41PM EDT15.500.260.220.32+0.10+62.50%618080.86%
BILI240719P000160002024-07-12 3:53PM EDT16.000.430.380.48+0.15+53.57%7325,14380.86%
BILI240719P000165002024-07-12 3:02PM EDT16.500.600.610.70+0.20+50.00%12923982.42%
BILI240719P000170002024-07-12 3:17PM EDT17.000.970.900.99+0.33+51.56%4492,29685.16%
BILI240719P000175002024-07-12 1:38PM EDT17.501.111.221.39+0.21+23.33%3917490.23%
BILI240719P000180002024-07-12 11:46AM EDT18.001.641.331.84+0.28+20.59%1681480.86%
BILI240719P000190002024-07-12 10:43AM EDT19.002.542.152.62+0.32+14.41%210174.61%
BILI240719P000200002024-07-01 9:40AM EDT20.003.302.893.45-1.01-23.43%24109.38%
BILI240719P000210002024-06-21 10:55AM EDT21.003.653.454.450.00-27129.30%
BILI240719P000220002024-05-23 3:44PM EDT22.008.084.104.300.00-110.00%
BILI240719P000230002024-06-21 2:50PM EDT23.005.206.208.250.00-11289.06%
BILI240719P000250002024-06-21 3:58PM EDT25.007.006.408.650.00-22238.28%