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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI250117C000025002024-07-01 12:21PM EDT2.5012.9513.5015.700.00-121208.20%
BILI250117C000050002024-07-08 3:42PM EDT5.0012.4511.3512.450.00-1112110.16%
BILI250117C000060002024-06-18 10:40AM EDT6.0010.2510.4013.000.00-22155.27%
BILI250117C000075002024-06-17 1:37PM EDT7.508.709.509.700.00-331091.80%
BILI250117C000090002024-06-25 11:23AM EDT9.008.958.208.400.00-122584.86%
BILI250117C000100002024-07-12 10:40AM EDT10.007.407.407.60-0.35-4.52%11,94482.03%
BILI250117C000110002024-07-12 1:13PM EDT11.006.756.656.80-0.60-8.16%668779.05%
BILI250117C000125002024-07-12 9:57AM EDT12.506.105.607.10-0.40-6.15%225,78895.21%
BILI250117C000140002024-07-12 11:07AM EDT14.004.904.704.85-0.45-8.41%4476674.61%
BILI250117C000150002024-07-12 12:32PM EDT15.004.254.204.35-0.60-12.37%462,17574.56%
BILI250117C000160002024-07-12 2:06PM EDT16.004.003.753.85-0.25-5.88%663,69373.97%
BILI250117C000175002024-07-12 3:28PM EDT17.503.233.103.25-0.42-11.51%101,73973.27%
BILI250117C000190002024-07-12 11:02AM EDT19.002.802.632.72-0.31-9.97%3811573.29%
BILI250117C000200002024-07-12 3:56PM EDT20.002.382.352.42-0.38-13.77%1674,89273.24%
BILI250117C000210002024-07-12 11:05AM EDT21.002.202.092.17-0.15-6.38%230273.29%
BILI250117C000225002024-07-11 10:08AM EDT22.501.761.781.85-0.44-20.00%149973.73%
BILI250117C000240002024-07-12 10:53AM EDT24.001.511.521.59+0.14+10.22%18074.22%
BILI250117C000250002024-07-12 1:58PM EDT25.001.381.371.44-0.23-14.29%3114,45774.51%
BILI250117C000270002024-07-12 11:15AM EDT27.001.171.141.21-0.12-9.30%2801,34075.64%
BILI250117C000300002024-07-12 3:56PM EDT30.000.910.880.95-0.22-19.47%151,24277.30%
BILI250117C000320002024-07-12 10:54AM EDT32.000.810.750.83-0.13-13.83%243,16578.52%
BILI250117C000350002024-07-12 3:35PM EDT35.000.650.610.680.00-11,90180.27%
BILI250117C000370002024-07-11 3:38PM EDT37.000.690.530.610.00-11,71881.45%
BILI250117C000400002024-07-12 2:59PM EDT40.000.500.320.52+0.02+4.17%33,07580.57%
BILI250117C000420002024-07-12 1:53PM EDT42.000.400.400.47-0.10-20.00%25,95384.28%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI250117P000025002024-04-09 9:30AM EDT2.500.130.000.000.00-428,58350.00%
BILI250117P000050002024-07-11 2:48PM EDT5.000.090.020.090.00-225,23786.72%
BILI250117P000060002024-07-12 12:41PM EDT6.000.140.030.14-0.02-12.50%2180.08%
BILI250117P000075002024-07-12 1:09PM EDT7.500.210.140.44-0.02-8.70%105,16584.57%
BILI250117P000090002024-07-12 12:38PM EDT9.000.420.320.39+0.01+2.44%21,67872.17%
BILI250117P000100002024-07-11 3:48PM EDT10.000.450.480.570.00-12,92570.61%
BILI250117P000110002024-07-12 10:51AM EDT11.000.740.690.75-0.04-5.13%13,35668.36%
BILI250117P000125002024-07-10 2:31PM EDT12.501.161.121.180.00-15,02166.89%
BILI250117P000140002024-07-11 10:57AM EDT14.001.561.361.750.00-208,90961.82%
BILI250117P000150002024-07-11 11:00AM EDT15.001.982.142.200.00-21,23265.38%
BILI250117P000160002024-07-05 9:31AM EDT16.002.552.432.70-0.50-16.39%150262.45%
BILI250117P000175002024-07-08 11:43AM EDT17.503.803.503.600.00-202,59464.53%
BILI250117P000190002024-06-24 2:02PM EDT19.004.054.454.550.00-11163.60%
BILI250117P000200002024-07-12 1:20PM EDT20.005.255.155.25-0.75-12.50%2550763.28%
BILI250117P000210002024-06-24 3:00PM EDT21.005.405.906.000.00-1463.28%
BILI250117P000225002024-06-20 9:30AM EDT22.506.907.057.150.00-120562.50%
BILI250117P000250002024-07-03 12:11PM EDT25.009.609.159.300.00-119263.04%
BILI250117P000270002024-06-21 3:33PM EDT27.009.9010.9011.050.00-23262.45%
BILI250117P000300002024-06-26 3:06PM EDT30.0013.9013.6513.800.00-209862.01%
BILI250117P000320002024-06-21 11:56AM EDT32.0014.4015.5515.700.00-3662.40%
BILI250117P000350002024-06-21 3:33PM EDT35.0017.1518.3520.000.00-12787.99%
BILI250117P000370002024-06-21 3:27PM EDT37.0019.1020.3020.500.00-1758.01%
BILI250117P000400002024-05-15 3:34PM EDT40.0024.3524.9525.700.00-40127.69%
BILI250117P000420002024-05-20 12:14PM EDT42.0026.1025.3526.350.00-2089.45%