Marchés français ouverture 4 h 58 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 320,69 +118,32 (+0,31 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 397,17 +83,31 (+0,45 %) Bitcoin EUR
57 242,71 -924,55 (-1,59 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920C00002000 | 2024-03-13 9:45AM EDT | 2.00 | 10.95 | 9.65 | 10.95 | 0.00 | - | 1 | 3 | 0.00% |
| BILI240920C00005000 | 2024-04-11 9:52AM EDT | 5.00 | 7.60 | 8.40 | 10.75 | 0.00 | - | - | 12 | 189.84% |
| BILI240920C00007000 | 2024-04-09 10:00AM EDT | 7.00 | 5.25 | 5.90 | 7.05 | 0.00 | - | 2 | 10 | 99.41% |
| BILI240920C00008000 | 2024-04-15 1:34PM EDT | 8.00 | 3.90 | 5.05 | 7.15 | 0.00 | - | 5 | 21 | 86.91% |
| BILI240920C00009000 | 2024-05-03 2:18PM EDT | 9.00 | 6.20 | 5.20 | 5.35 | 0.00 | - | 3 | 68 | 82.23% |
| BILI240920C00010000 | 2024-05-06 3:09PM EDT | 10.00 | 5.40 | 4.50 | 6.40 | 0.00 | - | 1 | 275 | 118.46% |
| BILI240920C00011000 | 2024-05-06 2:25PM EDT | 11.00 | 4.80 | 3.85 | 3.95 | 0.00 | - | 1 | 340 | 79.00% |
| BILI240920C00012000 | 2024-05-03 9:54AM EDT | 12.00 | 4.35 | 3.30 | 3.40 | 0.00 | - | 5 | 1,075 | 78.91% |
| BILI240920C00013000 | 2024-05-08 3:45PM EDT | 13.00 | 2.87 | 2.84 | 2.88 | -0.18 | -5.90% | 11 | 4,334 | 78.56% |
| BILI240920C00014000 | 2024-05-08 3:57PM EDT | 14.00 | 2.46 | 2.42 | 2.49 | -0.22 | -8.21% | 522 | 3,192 | 78.86% |
| BILI240920C00015000 | 2024-05-08 2:22PM EDT | 15.00 | 2.08 | 2.07 | 2.12 | -0.16 | -7.14% | 76 | 2,952 | 78.81% |
| BILI240920C00016000 | 2024-05-08 2:21PM EDT | 16.00 | 1.80 | 1.78 | 1.83 | -0.11 | -5.76% | 4 | 619 | 79.35% |
| BILI240920C00017000 | 2024-05-07 1:11PM EDT | 17.00 | 1.66 | 1.54 | 1.59 | 0.00 | - | 133 | 1,276 | 80.08% |
| BILI240920C00018000 | 2024-05-08 2:20PM EDT | 18.00 | 1.39 | 1.35 | 1.39 | -0.52 | -27.23% | 190 | 331 | 81.05% |
| BILI240920C00020000 | 2024-05-08 11:37AM EDT | 20.00 | 1.08 | 1.04 | 1.09 | -0.05 | -4.42% | 37 | 1,650 | 83.01% |
| BILI240920C00025000 | 2024-05-08 2:58PM EDT | 25.00 | 0.64 | 0.61 | 0.66 | -0.05 | -7.25% | 66 | 12,270 | 88.38% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240920P00003000 | 2024-02-08 4:02PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 0 | 154.69% |
| BILI240920P00004000 | 2024-02-08 4:00PM EDT | 4.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 131.25% |
| BILI240920P00005000 | 2024-03-22 3:01PM EDT | 5.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 4 | 9 | 115.43% |
| BILI240920P00006000 | 2024-04-30 12:11PM EDT | 6.00 | 0.08 | 0.03 | 0.31 | 0.00 | - | 1 | 7 | 94.14% |
| BILI240920P00007000 | 2024-04-24 12:38PM EDT | 7.00 | 0.18 | 0.08 | 0.17 | 0.00 | - | 1 | 11 | 73.24% |
| BILI240920P00008000 | 2024-04-26 3:29PM EDT | 8.00 | 0.31 | 0.22 | 0.29 | 0.00 | - | 1 | 313 | 73.14% |
| BILI240920P00009000 | 2024-05-07 10:39AM EDT | 9.00 | 0.43 | 0.42 | 0.46 | 0.00 | - | 4 | 707 | 72.27% |
| BILI240920P00010000 | 2024-05-07 9:33AM EDT | 10.00 | 0.71 | 0.67 | 0.73 | 0.00 | - | 2 | 657 | 71.68% |
| BILI240920P00011000 | 2024-05-07 9:45AM EDT | 11.00 | 1.06 | 1.01 | 1.07 | +0.10 | +10.42% | 1 | 707 | 71.29% |
| BILI240920P00012000 | 2024-05-08 9:59AM EDT | 12.00 | 1.47 | 1.43 | 1.49 | +0.12 | +8.89% | 1 | 1,237 | 71.00% |
| BILI240920P00013000 | 2024-05-07 12:23PM EDT | 13.00 | 1.91 | 1.93 | 1.98 | 0.00 | - | 300 | 1,076 | 70.75% |
| BILI240920P00014000 | 2024-05-08 12:36PM EDT | 14.00 | 2.53 | 2.50 | 2.55 | +0.03 | +1.20% | 101 | 942 | 70.61% |
| BILI240920P00015000 | 2024-05-06 11:37AM EDT | 15.00 | 2.84 | 3.10 | 3.20 | 0.00 | - | 5 | 145 | 70.22% |
| BILI240920P00016000 | 2024-05-03 3:53PM EDT | 16.00 | 3.25 | 3.80 | 3.90 | 0.00 | - | 17 | 50 | 70.41% |
| BILI240920P00017000 | 2024-05-03 11:15AM EDT | 17.00 | 4.00 | 4.55 | 4.65 | 0.00 | - | 4 | 4 | 70.61% |
| BILI240920P00018000 | 2024-05-07 10:26AM EDT | 18.00 | 5.30 | 5.35 | 5.45 | 0.00 | - | 1 | 12 | 71.09% |
| BILI240920P00020000 | 2024-05-02 11:12AM EDT | 20.00 | 6.62 | 7.05 | 7.15 | 0.00 | - | - | 2 | 72.17% |
