U.S. markets closed
F S&P 500
5,332.25 +5.00 (+0.09%) F Dow Jones
40,163.00 +26.00 (+0.06%) F Nasdaq
18,653.25 +18.00 (+0.10%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,423.90 +6.50 (+0.27%)
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:
Golpe:20.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524C00020000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.46 | 0.42 | 0.52 | -0.03 | -6.12% | 799 | 655 | 172.66% |
| BILI240531C00020000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.59 | -0.07 | -11.29% | 795 | 126 | 125.78% |
| BILI240607C00020000 | 2024-05-17 11:14AM EDT | 2024-06-07 | 0.76 | 0.66 | 0.94 | +0.01 | +1.33% | 1 | 307 | 119.92% |
| BILI240614C00020000 | 2024-05-17 10:13AM EDT | 2024-06-14 | 1.00 | 0.82 | 0.90 | +0.09 | +9.89% | 1 | 107 | 106.93% |
| BILI240621C00020000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.04 | +0.05 | +5.15% | 63 | 12,296 | 104.00% |
| BILI240628C00020000 | 2024-05-17 10:50AM EDT | 2024-06-28 | 1.24 | 0.79 | 1.16 | +1.24 | - | 3 | 2 | 92.48% |
| BILI240719C00020000 | 2024-05-17 12:22PM EDT | 2024-07-19 | 1.48 | 1.40 | 1.47 | +0.10 | +7.25% | 22 | 1,613 | 93.07% |
| BILI240920C00020000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 2.25 | 2.08 | 2.20 | +0.23 | +11.39% | 3 | 1,651 | 83.98% |
| BILI241018C00020000 | 2024-05-17 10:45AM EDT | 2024-10-18 | 2.63 | 2.18 | 2.60 | +0.38 | +16.89% | 1 | 434 | 81.74% |
| BILI250117C00020000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.15 | +0.10 | +3.39% | 39 | 1,907 | 77.34% |
| BILI260116C00020000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 5.31 | 5.15 | 5.45 | +0.47 | +9.71% | 1 | 796 | 75.34% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240524P00020000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 4.00 | 3.65 | 3.75 | -0.60 | -13.04% | 11 | 103 | 160.35% |
| BILI240531P00020000 | 2024-05-17 10:09AM EDT | 2024-05-31 | 3.90 | 3.75 | 3.90 | +3.90 | -22.00% | 14 | 6 | 121.88% |
| BILI240621P00020000 | 2024-05-16 1:51PM EDT | 2024-06-21 | 4.70 | 3.85 | 4.30 | 0.00 | - | 12 | 370 | 90.04% |
| BILI240628P00020000 | 2024-05-15 1:02PM EDT | 2024-06-28 | 5.10 | 4.15 | 4.40 | +5.10 | - | - | 1 | 91.99% |
| BILI240719P00020000 | 2024-05-17 10:38AM EDT | 2024-07-19 | 4.40 | 4.50 | 4.65 | -4.50 | -50.56% | 3 | 2 | 86.62% |
| BILI240920P00020000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 6.62 | 5.10 | 5.20 | 0.00 | - | - | 2 | 76.22% |
| BILI250117P00020000 | 2024-05-08 9:53AM EDT | 2025-01-17 | 7.50 | 5.75 | 5.90 | 0.00 | - | 10 | 511 | 67.07% |
| BILI260116P00020000 | 2024-02-08 11:00AM EDT | 2026-01-16 | 10.95 | 9.80 | 10.05 | 0.00 | - | 3 | 24 | 91.77% |
© 2024 Yahoo. Todos los derechos reservados.