Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:43PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531C00010000 | 2024-05-24 12:49PM EDT | 10.00 | 4.17 | 3.55 | 3.70 | 0.00 | - | 1 | 3 | 198.44% |
| BILI240531C00010500 | 2024-04-25 3:56PM EDT | 10.50 | 2.46 | 2.90 | 3.60 | 0.00 | - | 1 | 1 | 209.38% |
| BILI240531C00011000 | 2024-05-24 3:27PM EDT | 11.00 | 2.94 | 2.60 | 2.78 | 0.00 | - | 2 | 38 | 137.50% |
| BILI240531C00011500 | 2024-05-17 10:55AM EDT | 11.50 | 5.45 | 2.10 | 2.18 | 0.00 | - | 1 | 16 | 103.13% |
| BILI240531C00012000 | 2024-05-28 2:26PM EDT | 12.00 | 1.85 | 1.59 | 1.69 | 0.00 | - | 3 | 44 | 90.63% |
| BILI240531C00012500 | 2024-05-29 9:30AM EDT | 12.50 | 1.31 | 1.13 | 1.18 | -0.45 | -25.57% | 1 | 48 | 59.38% |
| BILI240531C00013000 | 2024-05-29 3:19PM EDT | 13.00 | 0.71 | 0.68 | 0.72 | -0.29 | -29.00% | 4 | 114 | 54.69% |
| BILI240531C00013500 | 2024-05-29 3:22PM EDT | 13.50 | 0.35 | 0.34 | 0.36 | -0.28 | -43.75% | 21 | 175 | 52.73% |
| BILI240531C00014000 | 2024-05-29 3:12PM EDT | 14.00 | 0.14 | 0.14 | 0.15 | -0.24 | -63.16% | 790 | 577 | 56.25% |
| BILI240531C00014500 | 2024-05-29 2:00PM EDT | 14.50 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 249 | 1,003 | 60.55% |
| BILI240531C00015000 | 2024-05-29 2:51PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 90 | 746 | 67.97% |
| BILI240531C00015500 | 2024-05-29 3:06PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 55 | 1,384 | 78.13% |
| BILI240531C00016000 | 2024-05-28 3:32PM EDT | 16.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 656 | 98.44% |
| BILI240531C00016500 | 2024-05-29 2:08PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 702 | 93.75% |
| BILI240531C00017000 | 2024-05-29 9:54AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 735 | 106.25% |
| BILI240531C00017500 | 2024-05-28 2:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,388 | 115.63% |
| BILI240531C00018000 | 2024-05-29 1:17PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 545 | 125.00% |
| BILI240531C00018500 | 2024-05-28 11:16AM EDT | 18.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 43 | 59 | 265.63% |
| BILI240531C00019000 | 2024-05-28 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 54 | 344.53% |
| BILI240531C00019500 | 2024-05-28 2:54PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 914 | 171.88% |
| BILI240531C00020000 | 2024-05-28 9:35AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 12 | 982 | 377.34% |
| BILI240531C00021000 | 2024-05-28 9:44AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,629 | 187.50% |
| BILI240531C00022000 | 2024-05-22 1:08PM EDT | 22.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 18 | 2,257 | 200.00% |
| BILI240531C00022500 | 2024-05-20 2:34PM EDT | 22.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 449.22% |
| BILI240531C00023000 | 2024-05-23 3:26PM EDT | 23.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 161 | 128 | 381.25% |
| BILI240531C00025000 | 2024-05-28 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 234 | 509.38% |
| BILI240531C00025500 | 2024-05-22 3:19PM EDT | 25.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 100 | 520.31% |
| BILI240531C00026500 | 2024-05-22 11:42AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 541.41% |
| BILI240531C00027000 | 2024-05-24 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 551.56% |
| BILI240531C00027500 | 2024-05-24 9:45AM EDT | 27.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 561.72% |
| BILI240531C00030500 | 2024-05-23 9:36AM EDT | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 616.41% |
| BILI240531C00031000 | 2024-05-24 1:39PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 350.00% |
| BILI240531C00031500 | 2024-05-24 1:39PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 356.25% |
| BILI240531C00032000 | 2024-05-23 9:34AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 362.50% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240531P00007500 | 2024-05-16 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 604.69% |
| BILI240531P00008000 | 2024-05-21 11:16AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 165 | 553.13% |
| BILI240531P00008500 | 2024-05-23 3:55PM EDT | 8.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 28 | 504.69% |
| BILI240531P00009500 | 2024-05-24 3:16PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 99 | 174 | 414.06% |
| BILI240531P00010000 | 2024-05-29 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 37 | 30 | 268.75% |
| BILI240531P00010500 | 2024-05-28 11:00AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 400 | 146.88% |
| BILI240531P00011000 | 2024-05-24 10:04AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 42 | 118.75% |
| BILI240531P00011500 | 2024-05-29 11:05AM EDT | 11.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 152 | 173.44% |
| BILI240531P00012000 | 2024-05-29 3:18PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 439 | 81.25% |
| BILI240531P00012500 | 2024-05-29 3:18PM EDT | 12.50 | 0.02 | 0.03 | 0.03 | -0.01 | -33.33% | 45 | 1,631 | 70.31% |
| BILI240531P00013000 | 2024-05-29 2:39PM EDT | 13.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 496 | 822 | 59.77% |
| BILI240531P00013500 | 2024-05-29 3:00PM EDT | 13.50 | 0.22 | 0.16 | 0.22 | +0.03 | +15.79% | 126 | 980 | 53.91% |
| BILI240531P00014000 | 2024-05-29 3:08PM EDT | 14.00 | 0.53 | 0.50 | 0.52 | +0.03 | +6.00% | 90 | 1,649 | 62.89% |
| BILI240531P00014500 | 2024-05-29 2:38PM EDT | 14.50 | 0.91 | 0.90 | 0.94 | +0.14 | +18.18% | 34 | 1,091 | 70.31% |
| BILI240531P00015000 | 2024-05-29 1:41PM EDT | 15.00 | 1.36 | 1.31 | 1.42 | +0.08 | +6.25% | 23 | 688 | 70.31% |
| BILI240531P00015500 | 2024-05-29 12:29PM EDT | 15.50 | 1.90 | 1.85 | 1.91 | +0.19 | +11.11% | 2 | 357 | 97.66% |
| BILI240531P00016000 | 2024-05-28 11:42AM EDT | 16.00 | 2.13 | 2.33 | 2.43 | 0.00 | - | 17 | 172 | 115.63% |
| BILI240531P00016500 | 2024-05-24 12:23PM EDT | 16.50 | 2.37 | 2.85 | 2.91 | 0.00 | - | 2 | 101 | 132.81% |
| BILI240531P00017000 | 2024-05-23 10:36AM EDT | 17.00 | 2.65 | 3.30 | 3.45 | 0.00 | - | 1 | 12 | 145.31% |
| BILI240531P00017500 | 2024-05-23 9:39AM EDT | 17.50 | 2.44 | 3.80 | 3.95 | 0.00 | - | 1 | 35 | 159.38% |
| BILI240531P00018000 | 2024-04-25 12:24PM EDT | 18.00 | 5.70 | 2.91 | 5.90 | 0.00 | - | - | 2 | 194.53% |
| BILI240531P00018500 | 2024-05-20 10:43AM EDT | 18.50 | 2.87 | 4.80 | 4.95 | 0.00 | - | 39 | 75 | 187.50% |
| BILI240531P00020000 | 2024-05-17 10:09AM EDT | 20.00 | 3.90 | 5.60 | 6.50 | 0.00 | - | 14 | 20 | 300.78% |
| BILI240531P00020500 | 2024-05-21 9:32AM EDT | 20.50 | 5.25 | 6.70 | 7.85 | 0.00 | - | - | 7 | 413.28% |
| BILI240531P00021500 | 2024-05-21 9:32AM EDT | 21.50 | 6.20 | 7.40 | 8.00 | 0.00 | - | - | 2 | 340.63% |
| BILI240531P00023000 | 2024-05-28 10:58AM EDT | 23.00 | 9.15 | 8.70 | 9.95 | 0.00 | - | 1 | 101 | 536.72% |
© 2024 Yahoo. Todos los derechos reservados.