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
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 253,40 -1 327,86 (-2,27 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 10.20 | 11.35 | 0.00 | - | 1 | 21 | 138.67% |
| BILI250117C00005000 | 2024-04-09 2:46PM EDT | 5.00 | 7.15 | 7.55 | 10.80 | 0.00 | - | 7 | 126 | 111.52% |
| BILI250117C00007500 | 2024-05-06 10:42AM EDT | 7.50 | 7.55 | 5.85 | 8.90 | 0.00 | - | 3 | 321 | 104.05% |
| BILI250117C00009000 | 2024-05-02 1:36PM EDT | 9.00 | 6.70 | 5.65 | 6.95 | 0.00 | - | 31 | 27 | 96.09% |
| BILI250117C00010000 | 2024-05-08 12:36PM EDT | 10.00 | 5.20 | 5.15 | 5.70 | -0.20 | -3.70% | 6 | 1,942 | 85.45% |
| BILI250117C00011000 | 2024-05-08 3:23PM EDT | 11.00 | 4.63 | 4.30 | 4.70 | -0.27 | -5.51% | 1 | 11 | 73.97% |
| BILI250117C00012500 | 2024-05-08 9:59AM EDT | 12.50 | 3.90 | 3.80 | 3.95 | -0.20 | -4.88% | 5 | 5,460 | 76.12% |
| BILI250117C00014000 | 2024-05-08 3:52PM EDT | 14.00 | 3.25 | 3.20 | 3.30 | -0.20 | -5.80% | 52 | 224 | 75.34% |
| BILI250117C00015000 | 2024-05-08 3:55PM EDT | 15.00 | 2.88 | 2.85 | 2.92 | -0.27 | -8.57% | 6 | 2,572 | 74.80% |
| BILI250117C00016000 | 2024-05-08 10:09AM EDT | 16.00 | 2.64 | 2.54 | 2.60 | -0.16 | -5.71% | 11 | 2,717 | 74.56% |
| BILI250117C00017500 | 2024-05-08 3:05PM EDT | 17.50 | 2.14 | 2.13 | 2.20 | -0.15 | -6.55% | 301 | 2,458 | 74.27% |
| BILI250117C00020000 | 2024-05-08 2:15PM EDT | 20.00 | 1.68 | 1.63 | 1.68 | -0.13 | -7.18% | 3 | 1,898 | 74.41% |
| BILI250117C00022500 | 2024-05-08 1:02PM EDT | 22.50 | 1.31 | 1.26 | 1.31 | -0.14 | -9.66% | 2 | 488 | 74.80% |
| BILI250117C00025000 | 2024-05-08 3:06PM EDT | 25.00 | 1.00 | 1.00 | 1.07 | -0.12 | -10.71% | 3 | 941 | 75.88% |
| BILI250117C00027000 | 2024-05-06 11:58AM EDT | 27.00 | 1.10 | 0.85 | 0.90 | 0.00 | - | 4 | 268 | 76.56% |
| BILI250117C00030000 | 2024-05-08 1:58PM EDT | 30.00 | 0.72 | 0.66 | 0.71 | -0.04 | -5.26% | 10 | 793 | 77.34% |
| BILI250117C00032000 | 2024-05-01 10:34AM EDT | 32.00 | 0.41 | 0.57 | 0.62 | 0.00 | - | 11 | 2,034 | 78.13% |
| BILI250117C00035000 | 2024-05-03 10:09AM EDT | 35.00 | 0.65 | 0.47 | 0.51 | 0.00 | - | 3 | 1,279 | 79.30% |
| BILI250117C00037000 | 2024-05-06 9:32AM EDT | 37.00 | 0.61 | 0.41 | 0.45 | 0.00 | - | 1 | 314 | 79.88% |
| BILI250117C00040000 | 2024-05-08 2:20PM EDT | 40.00 | 0.38 | 0.34 | 0.39 | 0.00 | - | 32 | 1,930 | 81.05% |
| BILI250117C00042000 | 2024-05-07 11:47AM EDT | 42.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 54 | 1,516 | 81.54% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.01 | 0.05 | 0.00 | - | 4 | 28,583 | 97.66% |
| BILI250117P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 4 | 25,206 | 79.49% |
| BILI250117P00007500 | 2024-05-03 11:18AM EDT | 7.50 | 0.40 | 0.45 | 0.51 | 0.00 | - | 5 | 1,774 | 71.19% |
| BILI250117P00009000 | 2024-05-03 9:38AM EDT | 9.00 | 0.70 | 0.83 | 0.90 | 0.00 | - | 6 | 72 | 69.29% |
| BILI250117P00010000 | 2024-05-08 10:07AM EDT | 10.00 | 1.20 | 1.17 | 1.23 | +0.01 | +0.84% | 4 | 2,103 | 68.26% |
| BILI250117P00011000 | 2024-05-07 10:15AM EDT | 11.00 | 1.55 | 1.57 | 1.62 | 0.00 | - | 70 | 125 | 67.33% |
| BILI250117P00012500 | 2024-05-07 1:21PM EDT | 12.50 | 2.27 | 2.28 | 2.33 | 0.00 | - | 100 | 1,581 | 66.16% |
| BILI250117P00014000 | 2024-05-08 2:31PM EDT | 14.00 | 3.15 | 3.10 | 3.20 | +0.06 | +1.94% | 15 | 204 | 65.38% |
| BILI250117P00015000 | 2024-05-08 2:40PM EDT | 15.00 | 3.75 | 3.70 | 3.80 | +0.01 | +0.27% | 31 | 511 | 64.31% |
| BILI250117P00016000 | 2024-05-08 9:56AM EDT | 16.00 | 4.45 | 4.35 | 4.45 | +0.10 | +2.30% | 21 | 417 | 63.38% |
| BILI250117P00017500 | 2024-05-08 2:41PM EDT | 17.50 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 1 | 456 | 63.09% |
| BILI250117P00020000 | 2024-05-08 9:53AM EDT | 20.00 | 7.50 | 7.40 | 7.50 | +0.15 | +2.04% | 10 | 501 | 61.52% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 9.50 | 11.50 | 0.00 | - | 1 | 206 | 83.84% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 11.75 | 11.90 | 0.00 | - | 71 | 157 | 59.38% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 0.00% |
| BILI250117P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 15.40 | 16.45 | 17.55 | 0.00 | - | 1 | 1 | 76.61% |
| BILI250117P00032000 | 2024-05-06 10:40AM EDT | 32.00 | 17.85 | 18.35 | 19.50 | 0.00 | - | 1 | 2 | 77.83% |
| BILI250117P00035000 | 2024-05-03 11:51AM EDT | 35.00 | 20.55 | 21.30 | 22.50 | 0.00 | - | 3 | 3 | 82.13% |
| BILI250117P00037000 | 2024-05-08 10:19AM EDT | 37.00 | 23.35 | 22.35 | 24.40 | +0.85 | +3.78% | 2 | 3 | 52.34% |
| BILI250117P00040000 | 2023-07-13 2:06PM EDT | 40.00 | 22.84 | 24.00 | 24.40 | 0.00 | - | 2 | 687 | 0.00% |
| BILI250117P00042000 | 2024-01-30 11:31AM EDT | 42.00 | 33.00 | 32.00 | 32.75 | 0.00 | - | 5 | 0 | 179.76% |
