Marchés français ouverture 30 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0745 -0,0007 (-0,06 %) HANG SENG
18 505,87 +192,01 (+1,05 %) Bitcoin EUR
57 460,09 -469,81 (-0,81 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI240510C00011000 | 2024-05-08 11:51AM EDT | 11.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240510C00011500 | 2024-05-07 10:29AM EDT | 11.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240510C00012000 | 2024-05-07 10:27AM EDT | 12.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240510C00012500 | 2024-05-08 3:01PM EDT | 12.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240510C00013000 | 2024-05-08 2:21PM EDT | 13.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILI240510C00013500 | 2024-05-08 3:57PM EDT | 13.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| BILI240510C00014000 | 2024-05-08 3:59PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| BILI240510C00014500 | 2024-05-08 3:58PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BILI240510C00015000 | 2024-05-08 12:21PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BILI240510C00015500 | 2024-05-08 9:50AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILI240510C00016000 | 2024-05-08 12:09PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240510C00016500 | 2024-05-08 11:57AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240510C00017000 | 2024-05-07 3:29PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| BILI240510C00017500 | 2024-05-07 10:48AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| BILI240510C00018500 | 2024-05-03 11:45AM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BILI240510C00019000 | 2024-05-07 1:16PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BILI240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BILI240510C00020000 | 2024-05-07 2:30PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BILI240510C00020500 | 2024-05-02 3:11PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILI240510C00022500 | 2024-05-03 3:52PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240510C00023500 | 2024-05-06 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BILI240510P00010000 | 2024-05-07 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILI240510P00011000 | 2024-05-08 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILI240510P00011500 | 2024-05-08 10:32AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILI240510P00012000 | 2024-05-08 12:14PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BILI240510P00012500 | 2024-05-08 3:44PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BILI240510P00013000 | 2024-05-08 1:00PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BILI240510P00013500 | 2024-05-08 3:18PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| BILI240510P00014000 | 2024-05-08 1:56PM EDT | 14.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| BILI240510P00014500 | 2024-05-08 10:33AM EDT | 14.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BILI240510P00015000 | 2024-05-07 2:46PM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILI240510P00015500 | 2024-05-07 3:20PM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI240510P00016000 | 2024-05-07 11:43AM EDT | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILI240510P00016500 | 2024-05-07 9:42AM EDT | 16.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI240510P00017000 | 2024-05-08 1:01PM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
