Marchés français ouverture 6 h 55 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 391,47 -265,63 (-0,72 %) EUR/USD
1,1091 +0,0002 (+0,02 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 457,08 +636,96 (+1,30 %)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240913C00011000 | 2024-09-06 1:25PM EDT | 11.00 | 4.13 | 2.62 | 4.45 | -1.12 | -21.33% | 7 | 11 | 269.53% |
| BILI240913C00011500 | 2024-08-26 3:42PM EDT | 11.50 | 2.91 | 2.98 | 3.80 | 0.00 | - | - | 5 | 198.83% |
| BILI240913C00012000 | 2024-08-23 10:49AM EDT | 12.00 | 2.80 | 2.12 | 5.00 | 0.00 | - | 3 | 9 | 241.41% |
| BILI240913C00012500 | 2024-08-27 10:45AM EDT | 12.50 | 1.94 | 2.01 | 2.88 | 0.00 | - | - | 2 | 173.44% |
| BILI240913C00013000 | 2024-09-06 10:42AM EDT | 13.00 | 2.04 | 2.13 | 2.24 | -0.28 | -12.07% | 1 | 102 | 96.09% |
| BILI240913C00013500 | 2024-09-06 2:37PM EDT | 13.50 | 1.64 | 1.54 | 1.95 | -0.41 | -20.00% | 52 | 16 | 94.53% |
| BILI240913C00014000 | 2024-09-06 1:25PM EDT | 14.00 | 1.28 | 1.19 | 1.29 | -0.31 | -19.50% | 9 | 59 | 71.88% |
| BILI240913C00014500 | 2024-09-06 2:22PM EDT | 14.50 | 0.88 | 0.85 | 0.91 | -0.32 | -26.67% | 9 | 152 | 73.83% |
| BILI240913C00015000 | 2024-09-06 1:18PM EDT | 15.00 | 0.55 | 0.54 | 0.60 | -0.35 | -38.89% | 70 | 292 | 72.27% |
| BILI240913C00015500 | 2024-09-06 3:56PM EDT | 15.50 | 0.33 | 0.33 | 0.36 | -0.17 | -34.00% | 64 | 254 | 71.88% |
| BILI240913C00016000 | 2024-09-06 3:45PM EDT | 16.00 | 0.20 | 0.20 | 0.23 | -0.15 | -42.86% | 172 | 614 | 75.20% |
| BILI240913C00016500 | 2024-09-06 3:57PM EDT | 16.50 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 111 | 518 | 78.91% |
| BILI240913C00017000 | 2024-09-06 2:05PM EDT | 17.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 2 | 66 | 85.16% |
| BILI240913C00017500 | 2024-09-06 3:56PM EDT | 17.50 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 1 | 1,034 | 93.75% |
| BILI240913C00018000 | 2024-09-06 2:02PM EDT | 18.00 | 0.06 | 0.03 | 0.27 | -0.04 | -40.00% | 22 | 1,279 | 128.13% |
| BILI240913C00018500 | 2024-09-05 9:30AM EDT | 18.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 600 | 97.66% |
| BILI240913C00019000 | 2024-09-04 10:07AM EDT | 19.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 20 | 43 | 116.41% |
| BILI240913C00019500 | 2024-08-27 9:35AM EDT | 19.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 2 | 193.75% |
| BILI240913C00020000 | 2024-08-26 9:38AM EDT | 20.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 234.38% |
| BILI240913C00020500 | 2024-08-27 3:00PM EDT | 20.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 19 | 217.97% |
| BILI240913C00021000 | 2024-08-26 11:41AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 17 | 228.13% |
| BILI240913C00021500 | 2024-09-06 12:58PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 50 | 0 | 131.25% |
| BILI240913C00022000 | 2024-09-06 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 90 | 0 | 137.50% |
| BILI240913C00023000 | 2024-09-03 9:50AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 5 | 301.56% |
| BILI240913C00024000 | 2024-09-04 3:18PM EDT | 24.00 | 0.01 | 0.00 | 0.50 | +0.01 | - | - | 60 | 288.28% |
| BILI240913C00024500 | 2024-09-04 3:24PM EDT | 24.50 | 0.01 | 0.00 | 0.50 | +0.01 | - | - | 20 | 297.27% |
| BILI240913C00025000 | 2024-09-05 11:27AM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 175.00% |
| BILI240913C00030000 | 2024-08-21 1:48PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 302.34% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240913P00009000 | 2024-09-03 11:04AM EDT | 9.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 32 | 40 | 357.81% |
| BILI240913P00009500 | 2024-08-27 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 16 | 328.13% |
| BILI240913P00010000 | 2024-08-19 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 8 | 8 | 286.72% |
| BILI240913P00010500 | 2024-08-27 3:07PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 16 | 8 | 272.27% |
| BILI240913P00011000 | 2024-09-05 11:29AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 41 | 132.81% |
| BILI240913P00011500 | 2024-09-06 3:59PM EDT | 11.50 | 0.01 | 0.01 | 0.49 | -0.03 | -75.00% | 10 | 12 | 220.31% |
| BILI240913P00012000 | 2024-08-30 9:37AM EDT | 12.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 6 | 224 | 196.48% |
| BILI240913P00012500 | 2024-09-06 3:27PM EDT | 12.50 | 0.03 | 0.01 | 0.19 | -0.04 | -57.14% | 21 | 312 | 128.13% |
| BILI240913P00013000 | 2024-09-06 2:02PM EDT | 13.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 12 | 141 | 89.84% |
| BILI240913P00013500 | 2024-09-06 2:53PM EDT | 13.50 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 22 | 140 | 78.91% |
| BILI240913P00014000 | 2024-09-06 2:02PM EDT | 14.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 50 | 94 | 74.22% |
| BILI240913P00014500 | 2024-09-06 1:32PM EDT | 14.50 | 0.26 | 0.22 | 0.26 | +0.06 | +30.00% | 33 | 137 | 70.70% |
| BILI240913P00015000 | 2024-09-06 3:59PM EDT | 15.00 | 0.42 | 0.40 | 0.44 | +0.07 | +20.00% | 340 | 86 | 67.97% |
| BILI240913P00015500 | 2024-09-06 1:32PM EDT | 15.50 | 0.73 | 0.69 | 0.74 | +0.17 | +30.36% | 1 | 36 | 70.31% |
| BILI240913P00016000 | 2024-09-04 11:20AM EDT | 16.00 | 1.13 | 1.05 | 1.10 | 0.00 | - | 5 | 83 | 71.88% |
| BILI240913P00016500 | 2024-09-06 1:08PM EDT | 16.50 | 1.59 | 1.47 | 1.72 | -1.86 | -53.91% | 30 | 30 | 94.92% |
| BILI240913P00017000 | 2024-09-06 3:27PM EDT | 17.00 | 1.97 | 1.93 | 2.14 | -1.17 | -37.26% | 35 | 35 | 99.80% |
| BILI240913P00017500 | 2024-09-06 1:06PM EDT | 17.50 | 2.54 | 2.34 | 2.49 | -0.91 | -26.38% | 10 | 10 | 78.13% |
| BILI240913P00018000 | 2024-09-06 3:27PM EDT | 18.00 | 2.97 | 1.98 | 4.05 | -1.12 | -27.38% | 5 | 6 | 124.22% |
| BILI240913P00020000 | 2024-09-06 3:27PM EDT | 20.00 | 4.92 | 4.60 | 6.25 | -1.17 | -19.21% | 5 | 5 | 266.80% |
