Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614C00011000 | 2024-05-08 10:30AM EDT | 11.00 | 3.10 | 3.45 | 3.60 | 0.00 | - | - | 14 | 96.09% |
| BILI240614C00012000 | 2024-05-24 11:02AM EDT | 12.00 | 2.34 | 2.06 | 3.05 | 0.00 | - | 3 | 7 | 77.15% |
| BILI240614C00012500 | 2024-05-29 9:47AM EDT | 12.50 | 1.44 | 1.86 | 2.11 | 0.00 | - | 1 | 5 | 51.95% |
| BILI240614C00013000 | 2024-05-29 10:08AM EDT | 13.00 | 1.09 | 1.32 | 1.69 | 0.00 | - | 19 | 59 | 68.56% |
| BILI240614C00013500 | 2024-05-29 10:42AM EDT | 13.50 | 0.82 | 1.32 | 1.36 | 0.00 | - | 6 | 44 | 68.36% |
| BILI240614C00014000 | 2024-05-29 3:02PM EDT | 14.00 | 0.64 | 1.01 | 1.06 | 0.00 | - | 10 | 32 | 68.16% |
| BILI240614C00014500 | 2024-05-30 1:45PM EDT | 14.50 | 0.81 | 0.77 | 0.80 | +0.29 | +55.77% | 13 | 15 | 68.36% |
| BILI240614C00015000 | 2024-05-30 2:13PM EDT | 15.00 | 0.63 | 0.58 | 0.62 | +0.27 | +75.00% | 25 | 53 | 69.92% |
| BILI240614C00015500 | 2024-05-30 2:33PM EDT | 15.50 | 0.50 | 0.46 | 0.49 | +0.22 | +78.57% | 48 | 47 | 73.44% |
| BILI240614C00016000 | 2024-05-30 2:37PM EDT | 16.00 | 0.35 | 0.34 | 0.38 | +0.15 | +75.00% | 87 | 65 | 74.80% |
| BILI240614C00016500 | 2024-05-30 1:56PM EDT | 16.50 | 0.29 | 0.26 | 0.30 | -0.06 | -17.14% | 46 | 173 | 76.95% |
| BILI240614C00017000 | 2024-05-30 2:20PM EDT | 17.00 | 0.23 | 0.20 | 0.24 | -0.01 | -4.17% | 10 | 26 | 79.30% |
| BILI240614C00018000 | 2024-05-29 10:06AM EDT | 18.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 1 | 105 | 83.98% |
| BILI240614C00019000 | 2024-05-24 3:11PM EDT | 19.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 13 | 89.06% |
| BILI240614C00020000 | 2024-05-30 1:25PM EDT | 20.00 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 101 | 98 | 94.92% |
| BILI240614C00022500 | 2024-05-22 10:54AM EDT | 22.50 | 0.38 | 0.02 | 0.00 | 0.00 | - | 1 | 5 | 90.63% |
| BILI240614C00025000 | 2024-05-22 2:51PM EDT | 25.00 | 0.18 | 0.01 | 0.00 | 0.00 | - | 43 | 47 | 98.44% |
| BILI240614C00030000 | 2024-05-22 1:45PM EDT | 30.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | - | 235 | 226.56% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240614P00009000 | 2024-05-23 10:02AM EDT | 9.00 | 0.06 | 0.01 | 0.47 | 0.00 | - | 112 | 212 | 185.94% |
| BILI240614P00010000 | 2024-05-21 11:58AM EDT | 10.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | - | 16 | 71.88% |
| BILI240614P00010500 | 2024-05-30 10:46AM EDT | 10.50 | 0.04 | 0.01 | 0.20 | -0.17 | -80.95% | 1 | 21 | 108.98% |
| BILI240614P00011000 | 2024-05-29 9:47AM EDT | 11.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 6 | 83 | 103.13% |
| BILI240614P00011500 | 2024-05-28 10:01AM EDT | 11.50 | 0.11 | 0.03 | 0.06 | 0.00 | - | 4 | 47 | 68.75% |
| BILI240614P00012000 | 2024-05-30 1:27PM EDT | 12.00 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 9 | 36 | 65.63% |
| BILI240614P00012500 | 2024-05-30 1:34PM EDT | 12.50 | 0.14 | 0.12 | 0.16 | -0.17 | -54.84% | 30 | 272 | 65.23% |
| BILI240614P00013000 | 2024-05-30 1:27PM EDT | 13.00 | 0.24 | 0.23 | 0.26 | -0.22 | -47.83% | 25 | 244 | 65.63% |
| BILI240614P00013500 | 2024-05-30 12:08PM EDT | 13.50 | 0.45 | 0.38 | 0.41 | -0.11 | -19.64% | 20 | 17 | 66.02% |
| BILI240614P00014000 | 2024-05-29 1:57PM EDT | 14.00 | 0.97 | 0.58 | 0.61 | 0.00 | - | 4 | 54 | 66.41% |
| BILI240614P00014500 | 2024-05-30 12:10PM EDT | 14.50 | 0.93 | 0.86 | 0.90 | -0.49 | -34.51% | 11 | 15 | 69.53% |
| BILI240614P00015000 | 2024-05-23 12:30PM EDT | 15.00 | 1.63 | 1.15 | 1.18 | 0.00 | - | 46 | 64 | 68.75% |
| BILI240614P00015500 | 2024-05-30 2:46PM EDT | 15.50 | 1.50 | 1.53 | 1.57 | -0.48 | -24.24% | 4 | 72 | 72.85% |
| BILI240614P00016000 | 2024-05-30 12:29PM EDT | 16.00 | 2.06 | 1.89 | 2.01 | -0.34 | -14.17% | 2 | 82 | 75.78% |
| BILI240614P00016500 | 2024-05-23 10:27AM EDT | 16.50 | 2.53 | 2.34 | 2.52 | 0.00 | - | - | 28 | 84.57% |
| BILI240614P00017000 | 2024-05-24 2:00PM EDT | 17.00 | 3.10 | 2.27 | 3.30 | 0.00 | - | 1 | 8 | 77.34% |
| BILI240614P00017500 | 2024-05-23 1:26PM EDT | 17.50 | 3.80 | 3.20 | 3.25 | 0.00 | - | 3 | 2 | 77.34% |
© 2024 Yahoo. Todos los derechos reservados.