U.S. markets open in 14 minutes
F S&P 500
5,193.50 -20.25 (-0.39%) F Dow Jones
38,973.00 -54.00 (-0.14%) F Nasdaq
18,088.75 -110.75 (-0.61%) E-mini Russell 2000 Index Futur
2,057.50 -19.20 (-0.92%) Petróleo
77.80 -0.58 (-0.74%) Oro
2,323.50 -0.70 (-0.03%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BILI240510C00011000 | 2024-05-03 9:37AM EDT | 11.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BILI240510C00011500 | 2024-05-07 10:29AM EDT | 11.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| BILI240510C00012000 | 2024-05-07 10:27AM EDT | 12.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| BILI240510C00012500 | 2024-05-07 11:21AM EDT | 12.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 406 | 0.00% |
| BILI240510C00013000 | 2024-05-07 1:58PM EDT | 13.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 44 | 1,243 | 0.00% |
| BILI240510C00013500 | 2024-05-07 1:34PM EDT | 13.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 103 | 1,258 | 0.00% |
| BILI240510C00014000 | 2024-05-07 3:56PM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 409 | 703 | 3.13% |
| BILI240510C00014500 | 2024-05-07 3:03PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 78 | 2,991 | 12.50% |
| BILI240510C00015000 | 2024-05-07 2:48PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 864 | 25.00% |
| BILI240510C00015500 | 2024-05-07 3:45PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 593 | 25.00% |
| BILI240510C00016000 | 2024-05-07 1:49PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 913 | 50.00% |
| BILI240510C00016500 | 2024-05-07 10:50AM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 453 | 50.00% |
| BILI240510C00017000 | 2024-05-07 3:29PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 346 | 50.00% |
| BILI240510C00017500 | 2024-05-07 10:48AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 162 | 50.00% |
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 375 | 50.00% |
| BILI240510C00018500 | 2024-05-03 11:45AM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| BILI240510C00019000 | 2024-05-07 1:16PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 685 | 50.00% |
| BILI240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| BILI240510C00020000 | 2024-05-07 2:30PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 50.00% |
| BILI240510C00020500 | 2024-05-02 3:11PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BILI240510C00022500 | 2024-05-03 3:52PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BILI240510C00023500 | 2024-05-06 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 50.00% |
| BILI240510P00010000 | 2024-05-07 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| BILI240510P00011000 | 2024-05-06 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,605 | 50.00% |
| BILI240510P00011500 | 2024-05-07 2:04PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 789 | 50.00% |
| BILI240510P00012000 | 2024-05-07 10:20AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 50.00% |
| BILI240510P00012500 | 2024-05-07 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 695 | 25.00% |
| BILI240510P00013000 | 2024-05-07 3:50PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 461 | 652 | 25.00% |
| BILI240510P00013500 | 2024-05-07 2:36PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 389 | 738 | 12.50% |
| BILI240510P00014000 | 2024-05-07 3:46PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 170 | 922 | 0.00% |
| BILI240510P00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 237 | 2,705 | 0.00% |
| BILI240510P00015000 | 2024-05-07 2:46PM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 0.00% |
| BILI240510P00015500 | 2024-05-07 3:20PM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BILI240510P00016000 | 2024-05-07 11:43AM EDT | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| BILI240510P00016500 | 2024-05-07 9:42AM EDT | 16.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| BILI240510P00017000 | 2024-05-06 1:39PM EDT | 17.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 270 | 271 | 0.00% |
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 470 | 471 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.