La bourse ferme dans 7 h 39 min

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,10-0,59 (-3,54 %)
À la clôture : 04:00PM EDT
16,16 +0,06 (+0,37 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240524C000090002024-04-24 9:52AM EDT9.003.600.000.000.00-500.00%
BILI240524C000100002024-05-14 2:04PM EDT10.005.780.000.000.00-100.00%
BILI240524C000105002024-05-20 9:30AM EDT10.505.900.000.000.00-100.00%
BILI240524C000110002024-05-20 11:33AM EDT11.005.180.000.000.00-500.00%
BILI240524C000115002024-04-24 9:32AM EDT11.501.670.000.000.00-2300.00%
BILI240524C000120002024-05-15 12:06PM EDT12.004.010.000.000.00-200.00%
BILI240524C000125002024-05-16 11:58AM EDT12.503.700.000.000.00-600.00%
BILI240524C000130002024-05-15 11:00AM EDT13.003.150.000.000.00-100.00%
BILI240524C000135002024-05-20 2:13PM EDT13.502.790.000.000.00-500.00%
BILI240524C000140002024-05-20 3:35PM EDT14.002.350.000.000.00-1300.00%
BILI240524C000145002024-05-20 12:40PM EDT14.502.000.000.000.00-900.00%
BILI240524C000150002024-05-20 12:42PM EDT15.001.700.000.000.00-1300.00%
BILI240524C000155002024-05-20 3:35PM EDT15.501.410.000.000.00-2100.00%
BILI240524C000160002024-05-20 3:50PM EDT16.001.160.000.000.00-47900.00%
BILI240524C000165002024-05-20 3:59PM EDT16.500.980.000.000.00-11106.25%
BILI240524C000170002024-05-20 3:58PM EDT17.000.800.000.000.00-511012.50%
BILI240524C000175002024-05-20 3:50PM EDT17.500.640.000.000.00-25025.00%
BILI240524C000180002024-05-20 3:59PM EDT18.000.550.000.000.00-433025.00%
BILI240524C000185002024-05-20 1:32PM EDT18.500.470.000.000.00-32025.00%
BILI240524C000190002024-05-20 1:38PM EDT19.000.390.000.000.00-240050.00%
BILI240524C000195002024-05-20 12:06PM EDT19.500.340.000.000.00-23050.00%
BILI240524C000200002024-05-20 1:40PM EDT20.000.280.000.000.00-140050.00%
BILI240524C000205002024-05-20 3:55PM EDT20.500.210.000.000.00-12050.00%
BILI240524C000210002024-05-17 2:18PM EDT21.000.350.000.000.00-25050.00%
BILI240524C000215002024-05-20 11:01AM EDT21.500.170.000.000.00-106050.00%
BILI240524C000220002024-05-20 11:27AM EDT22.000.150.000.000.00-2050.00%
BILI240524C000225002024-05-20 3:48PM EDT22.500.100.000.000.00-760050.00%
BILI240524C000230002024-05-20 9:46AM EDT23.000.130.000.000.00-22050.00%
BILI240524C000235002024-05-16 10:54AM EDT23.500.250.000.000.00--050.00%
BILI240524C000240002024-05-16 2:28PM EDT24.000.210.000.000.00-5050.00%
BILI240524C000245002024-05-17 11:53AM EDT24.500.160.000.000.00-1050.00%
BILI240524C000250002024-05-17 11:17AM EDT25.000.160.000.000.00-21050.00%
BILI240524C000255002024-05-20 12:45PM EDT25.500.060.000.000.00-21050.00%
BILI240524C000260002024-05-20 1:17PM EDT26.000.050.000.000.00-10050.00%
BILI240524C000275002024-05-17 10:00AM EDT27.500.100.000.000.00-10050.00%
BILI240524C000280002024-05-17 2:19PM EDT28.000.070.000.000.00-46050.00%
BILI240524C000285002024-05-20 12:24PM EDT28.500.030.000.000.00-2050.00%
BILI240524C000300002024-05-20 3:45PM EDT30.000.020.000.000.00-89050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BILI240524P000085002024-05-10 10:24AM EDT8.500.010.000.000.00-8050.00%
BILI240524P000090002024-05-14 3:25PM EDT9.000.010.000.000.00-8050.00%
BILI240524P000095002024-05-15 10:29AM EDT9.500.020.000.000.00-24050.00%
BILI240524P000100002024-05-07 1:59PM EDT10.000.040.000.000.00-1050.00%
BILI240524P000105002024-05-20 9:33AM EDT10.500.010.000.000.00-40050.00%
BILI240524P000110002024-05-15 12:23PM EDT11.000.050.000.000.00-110050.00%
BILI240524P000115002024-05-16 10:11AM EDT11.500.040.000.000.00-23050.00%
BILI240524P000120002024-05-20 3:12PM EDT12.000.030.000.000.00-71050.00%
BILI240524P000125002024-05-20 2:42PM EDT12.500.060.000.000.00-135050.00%
BILI240524P000130002024-05-20 12:56PM EDT13.000.100.000.000.00-76050.00%
BILI240524P000135002024-05-20 3:11PM EDT13.500.170.000.000.00-320050.00%
BILI240524P000140002024-05-20 3:48PM EDT14.000.290.000.000.00-129050.00%
BILI240524P000145002024-05-20 3:27PM EDT14.500.420.000.000.00-243025.00%
BILI240524P000150002024-05-20 3:57PM EDT15.000.600.000.000.00-608025.00%
BILI240524P000155002024-05-20 3:32PM EDT15.500.820.000.000.00-78012.50%
BILI240524P000160002024-05-20 3:50PM EDT16.001.100.000.000.00-17703.13%
BILI240524P000165002024-05-20 2:17PM EDT16.501.390.000.000.00-7000.00%
BILI240524P000170002024-05-20 9:52AM EDT17.001.650.000.000.00-1100.00%
BILI240524P000175002024-05-20 11:50AM EDT17.502.050.000.000.00-10100.00%
BILI240524P000180002024-05-20 9:48AM EDT18.002.400.000.000.00-300.00%
BILI240524P000185002024-05-17 10:39AM EDT18.502.330.000.000.00-200.00%
BILI240524P000200002024-05-17 9:43AM EDT20.004.000.000.000.00-1100.00%
BILI240524P000280002024-05-20 9:33AM EDT28.0011.600.000.000.00-3100.00%
BILI240524P000290002024-05-17 1:06PM EDT29.0012.350.000.000.00-200.00%