Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.734,09 +408,62 (+0,66%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628C00012000 | 2024-05-30 11:30AM EDT | 12.00 | 2.58 | 2.51 | 2.88 | 0.00 | - | 2 | 2 | 66.02% |
| BILI240628C00012500 | 2024-05-16 10:14AM EDT | 12.50 | 4.00 | 1.59 | 2.53 | 0.00 | - | - | 2 | 87.21% |
| BILI240628C00013000 | 2024-05-31 12:59PM EDT | 13.00 | 1.89 | 1.91 | 2.29 | +0.11 | +6.18% | 10 | 5 | 79.88% |
| BILI240628C00013500 | 2024-05-30 1:39PM EDT | 13.50 | 1.62 | 1.62 | 1.69 | 0.00 | - | 30 | 30 | 70.41% |
| BILI240628C00014000 | 2024-05-31 1:15PM EDT | 14.00 | 1.33 | 1.34 | 1.39 | -0.07 | -5.00% | 31 | 176 | 70.31% |
| BILI240628C00014500 | 2024-05-30 3:29PM EDT | 14.50 | 0.99 | 1.10 | 1.13 | -0.12 | -10.81% | 1 | 55 | 70.31% |
| BILI240628C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 0.89 | 0.90 | 0.93 | -0.03 | -3.26% | 11 | 69 | 71.29% |
| BILI240628C00015500 | 2024-05-31 12:30PM EDT | 15.50 | 0.66 | 0.72 | 0.76 | -0.15 | -18.52% | 10 | 12 | 71.68% |
| BILI240628C00016000 | 2024-05-30 1:57PM EDT | 16.00 | 0.68 | 0.59 | 0.63 | +0.04 | +6.25% | 1 | 155 | 73.14% |
| BILI240628C00016500 | 2024-05-30 2:06PM EDT | 16.50 | 0.51 | 0.48 | 0.52 | 0.00 | - | 1 | 8 | 74.41% |
| BILI240628C00017000 | 2024-05-31 11:58AM EDT | 17.00 | 0.37 | 0.39 | 0.45 | -0.08 | -17.78% | 20 | 28 | 76.37% |
| BILI240628C00017500 | 2024-05-28 9:34AM EDT | 17.50 | 0.38 | 0.32 | 0.37 | 0.00 | - | 4 | 5 | 77.54% |
| BILI240628C00018000 | 2024-05-21 9:44AM EDT | 18.00 | 1.02 | 0.27 | 0.33 | 0.00 | - | 1 | 11 | 80.08% |
| BILI240628C00018500 | 2024-05-24 10:37AM EDT | 18.50 | 0.32 | 0.21 | 0.29 | 0.00 | - | 1 | 537 | 81.25% |
| BILI240628C00019000 | 2024-05-24 11:17AM EDT | 19.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 10 | 548 | 83.79% |
| BILI240628C00020000 | 2024-05-30 2:24PM EDT | 20.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 8 | 15 | 87.30% |
| BILI240628C00021000 | 2024-05-28 2:20PM EDT | 21.00 | 0.12 | 0.07 | 1.42 | 0.00 | - | 10 | 10 | 153.52% |
| BILI240628C00025000 | 2024-05-31 12:25PM EDT | 25.00 | 0.15 | 0.01 | 1.31 | -0.01 | -6.25% | 1 | 19 | 183.98% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240628P00008500 | 2024-05-29 1:11PM EDT | 8.50 | 0.03 | 0.00 | 1.79 | 0.00 | - | 336 | 224 | 249.61% |
| BILI240628P00009000 | 2024-05-23 9:48AM EDT | 9.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 11 | 214.06% |
| BILI240628P00010000 | 2024-05-29 11:15AM EDT | 10.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | - | 3 | 170.31% |
| BILI240628P00010500 | 2024-05-29 1:11PM EDT | 10.50 | 0.08 | 0.01 | 1.31 | 0.00 | - | 144 | 97 | 155.86% |
| BILI240628P00011000 | 2024-05-29 10:18AM EDT | 11.00 | 0.15 | 0.03 | 1.48 | 0.00 | - | 11 | 14 | 150.20% |
| BILI240628P00011500 | 2024-05-30 3:50PM EDT | 11.50 | 0.12 | 0.08 | 0.17 | -0.02 | -14.29% | 4 | 48 | 69.14% |
| BILI240628P00012000 | 2024-05-30 10:59AM EDT | 12.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 4 | 18 | 66.02% |
| BILI240628P00012500 | 2024-05-31 3:52PM EDT | 12.50 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 28 | 135 | 65.82% |
| BILI240628P00013000 | 2024-05-31 11:59AM EDT | 13.00 | 0.48 | 0.38 | 0.42 | -0.06 | -11.11% | 10 | 26 | 65.63% |
| BILI240628P00013500 | 2024-05-30 1:06PM EDT | 13.50 | 0.66 | 0.55 | 0.60 | 0.00 | - | 7 | 16 | 66.21% |
| BILI240628P00014000 | 2024-05-31 2:26PM EDT | 14.00 | 0.82 | 0.76 | 0.80 | -0.01 | -1.20% | 4 | 48 | 66.02% |
| BILI240628P00014500 | 2024-05-31 3:41PM EDT | 14.50 | 1.06 | 1.01 | 1.05 | -0.03 | -2.75% | 63 | 14 | 66.21% |
| BILI240628P00015000 | 2024-05-30 3:23PM EDT | 15.00 | 1.39 | 1.31 | 1.35 | 0.00 | - | 18 | 19 | 67.09% |
| BILI240628P00015500 | 2024-05-30 3:23PM EDT | 15.50 | 1.72 | 1.64 | 1.68 | 0.00 | - | 76 | 76 | 67.77% |
| BILI240628P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 2.19 | 2.01 | 2.06 | 0.00 | - | 5 | 12 | 69.34% |
| BILI240628P00017000 | 2024-05-23 1:10PM EDT | 17.00 | 3.50 | 2.66 | 3.50 | 0.00 | - | - | 1 | 89.94% |
| BILI240628P00020000 | 2024-05-15 1:02PM EDT | 20.00 | 5.10 | 4.90 | 7.70 | 0.00 | - | - | 1 | 147.85% |
| BILI240628P00021000 | 2024-05-16 3:55PM EDT | 21.00 | 5.60 | 6.00 | 8.65 | 0.00 | - | - | 50 | 161.43% |
© 2024 Yahoo. Tutti i diritti riservati.