Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.666,33 +3.390,08 (+6,13%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 5.25 | 7.45 | 0.00 | - | 2 | 2 | 193.75% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 3.80 | 5.95 | 0.00 | - | 13 | 13 | 162.50% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 3.30 | 4.50 | 0.00 | - | 3 | 6 | 198.44% |
| BILI240510C00011000 | 2024-05-03 9:37AM EDT | 11.00 | 4.01 | 2.97 | 4.00 | +0.98 | +32.34% | 10 | 29 | 177.34% |
| BILI240510C00011500 | 2024-05-02 9:58AM EDT | 11.50 | 2.56 | 2.86 | 3.65 | 0.00 | - | 11 | 415 | 193.75% |
| BILI240510C00012000 | 2024-05-03 3:45PM EDT | 12.00 | 2.91 | 2.69 | 2.96 | +0.33 | +12.79% | 32 | 340 | 126.95% |
| BILI240510C00012500 | 2024-05-03 1:26PM EDT | 12.50 | 2.32 | 1.75 | 2.90 | +0.32 | +16.00% | 6 | 410 | 192.58% |
| BILI240510C00013000 | 2024-05-03 3:14PM EDT | 13.00 | 1.96 | 1.92 | 2.05 | +0.12 | +6.52% | 57 | 1,193 | 95.70% |
| BILI240510C00013500 | 2024-05-03 3:34PM EDT | 13.50 | 1.60 | 1.31 | 1.61 | +0.17 | +11.89% | 66 | 1,150 | 71.88% |
| BILI240510C00014000 | 2024-05-03 3:49PM EDT | 14.00 | 1.20 | 0.93 | 1.31 | +0.11 | +10.09% | 34 | 406 | 77.73% |
| BILI240510C00014500 | 2024-05-03 2:28PM EDT | 14.50 | 0.83 | 0.86 | 1.06 | -0.02 | -2.35% | 22 | 2,939 | 96.88% |
| BILI240510C00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.64 | 0.62 | 0.69 | -0.01 | -1.54% | 230 | 504 | 89.45% |
| BILI240510C00015500 | 2024-05-03 3:57PM EDT | 15.50 | 0.47 | 0.45 | 0.49 | 0.00 | - | 215 | 559 | 90.63% |
| BILI240510C00016000 | 2024-05-03 3:55PM EDT | 16.00 | 0.36 | 0.34 | 0.37 | 0.00 | - | 251 | 784 | 95.12% |
| BILI240510C00016500 | 2024-05-03 3:13PM EDT | 16.50 | 0.28 | 0.26 | 0.33 | -0.01 | -3.45% | 48 | 393 | 103.13% |
| BILI240510C00017000 | 2024-05-03 1:23PM EDT | 17.00 | 0.22 | 0.15 | 0.23 | -0.05 | -18.52% | 61 | 140 | 100.39% |
| BILI240510C00018000 | 2024-05-03 1:31PM EDT | 18.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 18 | 149 | 117.19% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 471.09% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 402.34% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 51 | 143.75% |
| BILI240510P00010000 | 2024-04-29 11:12AM EDT | 10.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 40 | 339.84% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 106.25% |
| BILI240510P00011000 | 2024-05-03 3:23PM EDT | 11.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 11 | 1,597 | 126.56% |
| BILI240510P00011500 | 2024-05-02 10:20AM EDT | 11.50 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 1 | 707 | 117.97% |
| BILI240510P00012000 | 2024-05-03 3:21PM EDT | 12.00 | 0.03 | 0.03 | 0.45 | -0.02 | -40.00% | 222 | 2,182 | 154.30% |
| BILI240510P00012500 | 2024-05-03 3:21PM EDT | 12.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 32 | 391 | 87.50% |
| BILI240510P00013000 | 2024-05-03 3:46PM EDT | 13.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 36 | 170 | 82.81% |
| BILI240510P00013500 | 2024-05-03 2:33PM EDT | 13.50 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 169 | 697 | 82.23% |
| BILI240510P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.34 | 0.31 | 0.33 | -0.08 | -19.05% | 405 | 318 | 82.03% |
| BILI240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.53 | 0.51 | 0.54 | -0.12 | -18.46% | 175 | 2,710 | 83.59% |
| BILI240510P00015000 | 2024-05-03 11:10AM EDT | 15.00 | 1.01 | 0.73 | 0.87 | +0.09 | +9.78% | 37 | 86 | 86.33% |
| BILI240510P00016000 | 2024-05-03 12:52PM EDT | 16.00 | 1.61 | 1.37 | 1.54 | -0.09 | -5.29% | 14 | 10 | 85.16% |
| BILI240510P00016500 | 2024-05-03 1:05PM EDT | 16.50 | 2.05 | 1.11 | 1.96 | -1.85 | -47.44% | 2 | 200 | 102.54% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 2.00 | 2.85 | 0.00 | - | 270 | 271 | 111.33% |
© 2024 Yahoo. Todos los derechos reservados.