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
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 830,82 -923,57 (-1,57 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00009000 | 2024-04-24 9:52AM EDT | 9.00 | 3.60 | 4.60 | 4.85 | 0.00 | - | 5 | 5 | 120.31% |
| BILI240524C00010000 | 2024-04-22 12:07PM EDT | 10.00 | 1.86 | 2.89 | 3.90 | 0.00 | - | 1 | 6 | 133.98% |
| BILI240524C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 1.19 | 2.25 | 3.85 | 0.00 | - | 1 | 2 | 180.86% |
| BILI240524C00011000 | 2024-05-02 1:03PM EDT | 11.00 | 3.65 | 2.63 | 2.93 | 0.00 | - | 11 | 405 | 82.81% |
| BILI240524C00011500 | 2024-04-24 9:32AM EDT | 11.50 | 1.67 | 2.27 | 2.68 | 0.00 | - | 23 | 625 | 98.63% |
| BILI240524C00012000 | 2024-05-06 9:35AM EDT | 12.00 | 2.95 | 1.55 | 1.97 | 0.00 | - | 2 | 13 | 53.91% |
| BILI240524C00012500 | 2024-05-07 9:39AM EDT | 12.50 | 1.85 | 1.48 | 1.75 | 0.00 | - | 2 | 60 | 82.03% |
| BILI240524C00013000 | 2024-05-08 10:51AM EDT | 13.00 | 1.34 | 1.23 | 1.28 | -0.07 | -4.96% | 40 | 76 | 77.34% |
| BILI240524C00013500 | 2024-05-08 2:49PM EDT | 13.50 | 0.98 | 0.98 | 1.02 | -0.18 | -15.52% | 20 | 487 | 78.52% |
| BILI240524C00014000 | 2024-05-08 11:25AM EDT | 14.00 | 0.80 | 0.77 | 0.81 | -0.17 | -17.53% | 1,104 | 3,808 | 79.88% |
| BILI240524C00014500 | 2024-05-07 2:00PM EDT | 14.50 | 0.78 | 0.62 | 0.66 | 0.00 | - | 210 | 284 | 83.01% |
| BILI240524C00015000 | 2024-05-08 2:31PM EDT | 15.00 | 0.50 | 0.49 | 0.52 | -0.10 | -16.67% | 3 | 113 | 84.57% |
| BILI240524C00015500 | 2024-05-07 10:57AM EDT | 15.50 | 0.50 | 0.39 | 0.43 | 0.00 | - | 2 | 136 | 87.30% |
| BILI240524C00016000 | 2024-05-07 10:23AM EDT | 16.00 | 0.39 | 0.33 | 0.36 | 0.00 | - | 2 | 80 | 91.02% |
| BILI240524C00016500 | 2024-05-07 12:01PM EDT | 16.50 | 0.35 | 0.27 | 0.30 | 0.00 | - | 14 | 124 | 93.75% |
| BILI240524C00017000 | 2024-05-08 10:16AM EDT | 17.00 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 12 | 64 | 96.48% |
| BILI240524C00017500 | 2024-05-08 12:40PM EDT | 17.50 | 0.20 | 0.18 | 0.23 | -0.28 | -58.33% | 7 | 19 | 99.61% |
| BILI240524C00018000 | 2024-05-07 10:23AM EDT | 18.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 8 | 102.34% |
| BILI240524C00019000 | 2024-05-06 3:54PM EDT | 19.00 | 0.25 | 0.10 | 0.16 | 0.00 | - | 1 | 46 | 107.42% |
| BILI240524C00020000 | 2024-05-02 12:23PM EDT | 20.00 | 0.19 | 0.07 | 0.13 | 0.00 | - | 6 | 7 | 112.50% |
| BILI240524C00022500 | 2024-04-29 12:34PM EDT | 22.50 | 0.06 | 0.03 | 0.09 | 0.00 | - | - | 1 | 125.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524P00008500 | 2024-05-03 2:49PM EDT | 8.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 191 | 211.72% |
| BILI240524P00009000 | 2024-05-07 12:10PM EDT | 9.00 | 0.03 | 0.01 | 0.71 | 0.00 | - | 5 | 38 | 189.84% |
| BILI240524P00009500 | 2024-05-01 10:43AM EDT | 9.50 | 0.06 | 0.01 | 0.71 | 0.00 | - | 5 | 25 | 171.48% |
| BILI240524P00010000 | 2024-05-07 1:59PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 41 | 82.81% |
| BILI240524P00010500 | 2024-05-08 11:21AM EDT | 10.50 | 0.04 | 0.03 | 0.41 | 0.00 | - | 1 | 241 | 115.23% |
| BILI240524P00011000 | 2024-05-08 10:02AM EDT | 11.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 2 | 712 | 74.22% |
| BILI240524P00011500 | 2024-05-08 3:17PM EDT | 11.50 | 0.13 | 0.13 | 0.17 | -0.01 | -7.14% | 1 | 327 | 75.00% |
| BILI240524P00012000 | 2024-05-08 10:17AM EDT | 12.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 20 | 112 | 73.83% |
| BILI240524P00012500 | 2024-05-08 3:15PM EDT | 12.50 | 0.37 | 0.36 | 0.39 | +0.02 | +5.71% | 105 | 372 | 73.83% |
| BILI240524P00013000 | 2024-05-07 10:24AM EDT | 13.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 6 | 60 | 73.63% |
| BILI240524P00013500 | 2024-05-08 1:18PM EDT | 13.50 | 0.78 | 0.78 | 0.82 | +0.01 | +1.30% | 344 | 193 | 75.20% |
| BILI240524P00014000 | 2024-05-08 9:35AM EDT | 14.00 | 1.17 | 1.07 | 1.11 | +0.21 | +21.87% | 1 | 85 | 76.56% |
| BILI240524P00014500 | 2024-05-07 10:50AM EDT | 14.50 | 1.55 | 1.40 | 1.44 | +0.20 | +14.81% | 1 | 313 | 77.73% |
| BILI240524P00020000 | 2024-05-06 11:50AM EDT | 20.00 | 5.70 | 6.10 | 6.80 | 0.00 | - | 10 | 3 | 114.84% |
