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
57 313,46 -1 293,35 (-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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531C00010500 | 2024-04-25 3:56PM EDT | 10.50 | 2.46 | 1.99 | 4.00 | 0.00 | - | 1 | 1 | 167.58% |
| BILI240531C00011000 | 2024-05-07 11:27AM EDT | 11.00 | 3.05 | 2.62 | 2.92 | 0.00 | - | 5 | 18 | 67.97% |
| BILI240531C00011500 | 2024-05-01 3:19PM EDT | 11.50 | 1.92 | 2.21 | 2.82 | 0.00 | - | 5 | 16 | 87.30% |
| BILI240531C00012000 | 2024-05-07 11:27AM EDT | 12.00 | 2.26 | 1.81 | 2.40 | 0.00 | - | 5 | 80 | 82.42% |
| BILI240531C00012500 | 2024-05-08 1:40PM EDT | 12.50 | 1.79 | 1.75 | 1.80 | -0.73 | -28.97% | 1 | 42 | 82.32% |
| BILI240531C00013000 | 2024-05-08 1:30PM EDT | 13.00 | 1.51 | 1.46 | 1.50 | -0.10 | -6.21% | 16 | 97 | 82.23% |
| BILI240531C00013500 | 2024-05-07 12:46PM EDT | 13.50 | 1.32 | 1.21 | 1.26 | 0.00 | - | 85 | 115 | 83.20% |
| BILI240531C00014000 | 2024-05-08 12:11PM EDT | 14.00 | 1.03 | 1.00 | 1.04 | -0.07 | -6.36% | 3 | 69 | 83.79% |
| BILI240531C00014500 | 2024-05-03 3:49PM EDT | 14.50 | 1.52 | 0.83 | 0.87 | 0.00 | - | 17 | 20 | 85.16% |
| BILI240531C00015000 | 2024-05-08 9:35AM EDT | 15.00 | 0.67 | 0.69 | 0.73 | -0.14 | -17.28% | 4 | 69 | 86.82% |
| BILI240531C00015500 | 2024-05-06 3:59PM EDT | 15.50 | 1.03 | 0.58 | 0.62 | 0.00 | - | 1 | 240 | 88.87% |
| BILI240531C00016000 | 2024-05-08 9:30AM EDT | 16.00 | 0.50 | 0.49 | 0.54 | -0.09 | -15.25% | 1 | 348 | 91.41% |
| BILI240531C00016500 | 2024-05-08 2:01PM EDT | 16.50 | 0.42 | 0.41 | 0.46 | -0.06 | -12.50% | 100 | 177 | 92.97% |
| BILI240531C00017000 | 2024-05-08 10:34AM EDT | 17.00 | 0.40 | 0.35 | 0.40 | -0.02 | -4.76% | 16 | 95 | 95.31% |
| BILI240531C00017500 | 2024-05-02 2:02PM EDT | 17.50 | 0.65 | 0.30 | 0.36 | 0.00 | - | - | 2 | 97.85% |
| BILI240531C00018000 | 2024-05-06 11:52AM EDT | 18.00 | 0.44 | 0.27 | 0.31 | 0.00 | - | 3 | 17 | 100.20% |
| BILI240531C00019000 | 2024-05-07 9:33AM EDT | 19.00 | 0.22 | 0.19 | 0.26 | 0.00 | - | 1 | 10 | 104.30% |
| BILI240531C00020000 | 2024-05-06 11:47AM EDT | 20.00 | 0.27 | 0.16 | 0.20 | 0.00 | - | 28 | 85 | 108.59% |
| BILI240531C00022500 | 2024-05-06 11:40AM EDT | 22.50 | 0.16 | 0.09 | 0.15 | 0.00 | - | 2 | 13 | 120.31% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531P00007500 | 2024-05-01 2:57PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 213.67% |
| BILI240531P00008000 | 2024-04-26 1:30PM EDT | 8.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 165 | 172.66% |
| BILI240531P00008500 | 2024-04-19 2:54PM EDT | 8.50 | 0.16 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 157.81% |
| BILI240531P00009500 | 2024-05-01 9:30AM EDT | 9.50 | 0.12 | 0.02 | 0.43 | 0.00 | - | 1 | 67 | 123.83% |
| BILI240531P00010000 | 2024-05-07 10:55AM EDT | 10.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 6 | 23 | 78.13% |
| BILI240531P00010500 | 2024-05-06 1:54PM EDT | 10.50 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 1 | 277 | 75.78% |
| BILI240531P00011000 | 2024-05-08 10:05AM EDT | 11.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 2 | 28 | 77.54% |
| BILI240531P00011500 | 2024-05-08 2:01PM EDT | 11.50 | 0.23 | 0.24 | 0.28 | +0.04 | +21.05% | 105 | 19 | 76.95% |
| BILI240531P00012000 | 2024-05-08 10:43AM EDT | 12.00 | 0.36 | 0.37 | 0.40 | +0.01 | +2.86% | 2 | 165 | 76.76% |
| BILI240531P00012500 | 2024-05-08 11:03AM EDT | 12.50 | 0.53 | 0.53 | 0.57 | +0.02 | +3.92% | 3 | 26 | 76.95% |
| BILI240531P00013000 | 2024-05-08 2:31PM EDT | 13.00 | 0.76 | 0.74 | 0.78 | +0.06 | +8.57% | 10 | 61 | 77.73% |
| BILI240531P00013500 | 2024-05-07 10:11AM EDT | 13.50 | 1.00 | 0.99 | 1.03 | +0.06 | +6.38% | 1 | 53 | 78.52% |
| BILI240531P00014000 | 2024-05-08 10:45AM EDT | 14.00 | 1.24 | 1.28 | 1.32 | 0.00 | - | 11 | 346 | 79.49% |
| BILI240531P00014500 | 2024-05-07 1:08PM EDT | 14.50 | 1.55 | 1.60 | 1.65 | 0.00 | - | 100 | 382 | 80.47% |
| BILI240531P00015000 | 2024-05-07 10:13AM EDT | 15.00 | 1.82 | 1.96 | 2.01 | 0.00 | - | 2 | 65 | 81.93% |
| BILI240531P00015500 | 2024-05-03 3:00PM EDT | 15.50 | 1.71 | 2.35 | 2.40 | 0.00 | - | 68 | 68 | 83.79% |
| BILI240531P00018000 | 2024-04-25 12:24PM EDT | 18.00 | 5.70 | 4.50 | 5.15 | 0.00 | - | - | 2 | 120.12% |
