La bourse ferme dans 5 h 36 min
CAC 40
8 157,08 +81,40 (+1,01 %) Euro Stoxx 50
5 046,13 +30,03 (+0,60 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 318,70 -5,50 (-0,24 %) Bitcoin EUR
57 878,84 -1 238,46 (-2,09 %)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517C00008000 | 2024-04-25 9:35AM EDT | 8.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240517C00009000 | 2024-04-19 11:42AM EDT | 9.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240517C00010000 | 2024-05-06 10:01AM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240517C00010500 | 2024-04-24 9:44AM EDT | 10.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI240517C00011000 | 2024-05-03 3:39PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BILI240517C00011500 | 2024-05-02 9:36AM EDT | 11.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240517C00012000 | 2024-05-07 10:16AM EDT | 12.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240517C00012500 | 2024-05-07 11:21AM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILI240517C00013000 | 2024-05-07 11:36AM EDT | 13.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BILI240517C00013500 | 2024-05-07 3:42PM EDT | 13.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BILI240517C00014000 | 2024-05-07 2:11PM EDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| BILI240517C00014500 | 2024-05-07 11:58AM EDT | 14.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BILI240517C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| BILI240517C00015500 | 2024-05-07 2:44PM EDT | 15.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| BILI240517C00016000 | 2024-05-07 11:08AM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BILI240517C00016500 | 2024-05-07 3:56PM EDT | 16.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| BILI240517C00017000 | 2024-05-07 10:56AM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILI240517C00018000 | 2024-05-06 10:26AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BILI240517C00019000 | 2024-05-06 3:54PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BILI240517C00020000 | 2024-05-06 10:11AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BILI240517C00021000 | 2024-05-07 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240517P00007000 | 2024-03-27 11:22AM EDT | 7.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 30 | 234.38% |
| BILI240517P00008000 | 2024-04-18 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BILI240517P00008500 | 2024-04-22 10:52AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240517P00009000 | 2024-05-07 2:25PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILI240517P00009500 | 2024-04-25 3:07PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240517P00010000 | 2024-05-06 12:43PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BILI240517P00010500 | 2024-05-06 1:36PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BILI240517P00011000 | 2024-05-07 12:36PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI240517P00011500 | 2024-05-07 3:43PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BILI240517P00012000 | 2024-05-07 3:50PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 25.00% |
| BILI240517P00012500 | 2024-05-07 3:09PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BILI240517P00013000 | 2024-05-07 12:31PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BILI240517P00013500 | 2024-05-07 3:39PM EDT | 13.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BILI240517P00014000 | 2024-05-07 1:30PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BILI240517P00014500 | 2024-05-07 12:06PM EDT | 14.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BILI240517P00015000 | 2024-05-06 3:53PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| BILI240517P00015500 | 2024-05-03 12:19PM EDT | 15.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240517P00016000 | 2024-05-03 9:32AM EDT | 16.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240517P00017000 | 2024-05-07 10:21AM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240517P00020000 | 2024-05-03 2:56PM EDT | 20.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
