La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 403,79 -1 297,93 (-2,21 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 5.05 | 6.25 | 0.00 | - | 2 | 2 | 553.91% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 2.97 | 3.75 | 0.00 | - | 13 | 13 | 242.19% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 2.87 | 5.25 | 0.00 | - | 3 | 6 | 490.63% |
| BILI240510C00011000 | 2024-05-08 11:51AM EDT | 11.00 | 2.73 | 2.58 | 2.74 | -1.28 | -31.92% | 1 | 25 | 50.00% |
| BILI240510C00011500 | 2024-05-07 10:29AM EDT | 11.50 | 2.55 | 2.14 | 2.39 | 0.00 | - | 2 | 419 | 160.16% |
| BILI240510C00012000 | 2024-05-07 10:27AM EDT | 12.00 | 1.94 | 1.63 | 1.75 | 0.00 | - | 2 | 332 | 93.75% |
| BILI240510C00012500 | 2024-05-08 3:01PM EDT | 12.50 | 1.18 | 1.11 | 1.42 | -0.26 | -18.06% | 2 | 406 | 100.78% |
| BILI240510C00013000 | 2024-05-08 2:21PM EDT | 13.00 | 0.71 | 0.71 | 0.96 | -0.31 | -30.39% | 8 | 1,243 | 88.28% |
| BILI240510C00013500 | 2024-05-08 3:57PM EDT | 13.50 | 0.42 | 0.38 | 0.44 | -0.26 | -38.24% | 599 | 1,258 | 66.02% |
| BILI240510C00014000 | 2024-05-08 3:59PM EDT | 14.00 | 0.20 | 0.18 | 0.21 | -0.15 | -42.86% | 211 | 703 | 67.58% |
| BILI240510C00014500 | 2024-05-08 3:58PM EDT | 14.50 | 0.10 | 0.07 | 0.10 | -0.07 | -41.18% | 111 | 2,991 | 70.31% |
| BILI240510C00015000 | 2024-05-08 12:21PM EDT | 15.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 76 | 864 | 82.81% |
| BILI240510C00015500 | 2024-05-08 9:50AM EDT | 15.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 3 | 593 | 89.06% |
| BILI240510C00016000 | 2024-05-08 12:09PM EDT | 16.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 913 | 103.13% |
| BILI240510C00016500 | 2024-05-08 11:57AM EDT | 16.50 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 1 | 453 | 149.22% |
| BILI240510C00017000 | 2024-05-07 3:29PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 346 | 121.88% |
| BILI240510C00017500 | 2024-05-07 10:48AM EDT | 17.50 | 0.06 | 0.01 | 0.51 | 0.00 | - | 62 | 162 | 255.47% |
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 225 | 375 | 159.38% |
| BILI240510C00018500 | 2024-05-03 11:45AM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| BILI240510C00019000 | 2024-05-07 1:16PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 685 | 304.69% |
| BILI240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 22 | 320.31% |
| BILI240510C00020000 | 2024-05-07 2:30PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 237 | 218.75% |
| BILI240510C00020500 | 2024-05-02 3:11PM EDT | 20.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 30 | 193.75% |
| BILI240510C00022500 | 2024-05-03 3:52PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 259.38% |
| BILI240510C00023500 | 2024-05-06 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 426.56% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 5 | 10 | 493.75% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 457.81% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 51 | 414.06% |
| BILI240510P00010000 | 2024-05-07 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 162.50% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 125.00% |
| BILI240510P00011000 | 2024-05-08 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.75 | +0.02 | +200.00% | 1 | 1,605 | 291.80% |
| BILI240510P00011500 | 2024-05-08 10:32AM EDT | 11.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 789 | 112.50% |
| BILI240510P00012000 | 2024-05-08 12:14PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 2,186 | 75.00% |
| BILI240510P00012500 | 2024-05-08 3:44PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 54 | 695 | 67.19% |
| BILI240510P00013000 | 2024-05-08 1:00PM EDT | 13.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 85 | 652 | 60.94% |
| BILI240510P00013500 | 2024-05-08 3:18PM EDT | 13.50 | 0.21 | 0.20 | 0.23 | 0.00 | - | 266 | 738 | 58.59% |
| BILI240510P00014000 | 2024-05-08 1:56PM EDT | 14.00 | 0.49 | 0.49 | 0.53 | +0.04 | +8.89% | 463 | 922 | 62.11% |
| BILI240510P00014500 | 2024-05-08 10:33AM EDT | 14.50 | 0.87 | 0.88 | 0.93 | +0.08 | +10.13% | 31 | 2,705 | 64.06% |
| BILI240510P00015000 | 2024-05-07 2:46PM EDT | 15.00 | 1.16 | 1.21 | 1.56 | 0.00 | - | 8 | 121 | 78.13% |
| BILI240510P00015500 | 2024-05-07 3:20PM EDT | 15.50 | 1.70 | 1.27 | 2.14 | 0.00 | - | 1 | 67 | 180.47% |
| BILI240510P00016000 | 2024-05-07 11:43AM EDT | 16.00 | 2.19 | 2.23 | 2.67 | 0.00 | - | 4 | 20 | 145.31% |
| BILI240510P00016500 | 2024-05-07 9:42AM EDT | 16.50 | 2.25 | 2.71 | 3.20 | 0.00 | - | 2 | 202 | 167.19% |
| BILI240510P00017000 | 2024-05-08 1:01PM EDT | 17.00 | 3.30 | 3.25 | 3.40 | +0.92 | +38.66% | 5 | 12 | 157.81% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 2.96 | 3.90 | 0.00 | - | 270 | 271 | 173.44% |
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 18.00 | 3.45 | 3.20 | 4.45 | 0.00 | - | 470 | 471 | 215.63% |
