Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.524,23 +1.200,99 (+1,99%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 11.10 | 14.00 | 0.00 | - | 1 | 21 | 0.00% |
| BILI250117C00005000 | 2024-05-13 10:14AM EDT | 5.00 | 11.00 | 11.70 | 13.50 | 0.00 | - | 5 | 121 | 153.13% |
| BILI250117C00007500 | 2024-05-13 3:11PM EDT | 7.50 | 9.01 | 9.65 | 9.85 | 0.00 | - | 11 | 315 | 90.04% |
| BILI250117C00009000 | 2024-05-17 10:08AM EDT | 9.00 | 8.80 | 8.45 | 8.65 | +0.65 | +7.98% | 3 | 35 | 85.55% |
| BILI250117C00010000 | 2024-05-17 9:30AM EDT | 10.00 | 8.05 | 7.75 | 7.90 | +0.65 | +8.78% | 21 | 1,934 | 83.89% |
| BILI250117C00011000 | 2024-05-15 2:52PM EDT | 11.00 | 6.45 | 6.80 | 7.20 | 0.00 | - | 3 | 13 | 78.22% |
| BILI250117C00012500 | 2024-05-17 1:08PM EDT | 12.50 | 6.28 | 6.15 | 6.25 | +0.39 | +6.62% | 9 | 5,353 | 80.32% |
| BILI250117C00014000 | 2024-05-17 3:52PM EDT | 14.00 | 5.40 | 5.30 | 5.40 | +0.32 | +6.30% | 6 | 223 | 78.42% |
| BILI250117C00015000 | 2024-05-17 12:02PM EDT | 15.00 | 4.95 | 4.85 | 4.95 | +0.35 | +7.61% | 4 | 2,539 | 78.61% |
| BILI250117C00016000 | 2024-05-17 11:35AM EDT | 16.00 | 4.56 | 4.40 | 4.55 | +0.26 | +6.05% | 17 | 2,692 | 78.47% |
| BILI250117C00017500 | 2024-05-17 11:28AM EDT | 17.50 | 4.00 | 3.80 | 3.95 | +0.31 | +8.40% | 58 | 2,747 | 77.69% |
| BILI250117C00020000 | 2024-05-17 3:07PM EDT | 20.00 | 3.05 | 3.00 | 3.15 | +0.10 | +3.39% | 39 | 1,907 | 77.17% |
| BILI250117C00022500 | 2024-05-17 2:17PM EDT | 22.50 | 2.50 | 2.41 | 2.57 | +0.20 | +8.70% | 2 | 485 | 77.59% |
| BILI250117C00025000 | 2024-05-17 2:26PM EDT | 25.00 | 2.00 | 1.77 | 2.05 | +0.14 | +7.53% | 9 | 2,060 | 75.64% |
| BILI250117C00027000 | 2024-05-17 2:29PM EDT | 27.00 | 1.70 | 1.54 | 1.93 | +0.10 | +6.25% | 2 | 702 | 78.32% |
| BILI250117C00030000 | 2024-05-17 1:32PM EDT | 30.00 | 1.42 | 1.30 | 1.44 | +0.13 | +10.08% | 9 | 810 | 78.49% |
| BILI250117C00032000 | 2024-05-17 12:12PM EDT | 32.00 | 1.19 | 1.13 | 1.26 | +0.11 | +10.19% | 1 | 2,025 | 79.05% |
| BILI250117C00035000 | 2024-05-17 1:44PM EDT | 35.00 | 1.02 | 0.92 | 1.04 | +0.12 | +13.33% | 1 | 2,188 | 79.79% |
| BILI250117C00037000 | 2024-05-17 12:05PM EDT | 37.00 | 0.86 | 0.81 | 0.98 | +0.12 | +16.22% | 1 | 1,633 | 81.05% |
| BILI250117C00040000 | 2024-05-17 10:26AM EDT | 40.00 | 0.75 | 0.68 | 0.75 | +0.10 | +15.38% | 4 | 2,940 | 80.71% |
| BILI250117C00042000 | 2024-05-17 11:52AM EDT | 42.00 | 0.64 | 0.60 | 0.67 | +0.03 | +4.92% | 18 | 3,691 | 81.05% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28,583 | 50.00% |
| BILI250117P00005000 | 2024-05-13 1:34PM EDT | 5.00 | 0.13 | 0.05 | 0.16 | 0.00 | - | 10 | 25,196 | 85.16% |
| BILI250117P00007500 | 2024-05-17 1:05PM EDT | 7.50 | 0.30 | 0.30 | 0.31 | -0.08 | -21.05% | 10 | 1,731 | 75.20% |
| BILI250117P00009000 | 2024-05-15 10:53AM EDT | 9.00 | 0.70 | 0.53 | 0.58 | 0.00 | - | 100 | 172 | 72.85% |
| BILI250117P00010000 | 2024-05-17 3:01PM EDT | 10.00 | 0.79 | 0.76 | 0.99 | -0.17 | -17.71% | 8 | 2,527 | 75.05% |
| BILI250117P00011000 | 2024-05-14 9:59AM EDT | 11.00 | 1.27 | 1.04 | 1.11 | 0.00 | - | 100 | 1,580 | 71.19% |
| BILI250117P00012500 | 2024-05-17 11:12AM EDT | 12.50 | 1.59 | 1.56 | 1.68 | -0.15 | -8.62% | 71 | 2,223 | 70.65% |
| BILI250117P00014000 | 2024-05-17 3:01PM EDT | 14.00 | 2.23 | 2.19 | 2.41 | -0.18 | -7.47% | 2 | 332 | 70.56% |
| BILI250117P00015000 | 2024-05-17 1:25PM EDT | 15.00 | 2.73 | 2.68 | 2.97 | -0.32 | -10.49% | 2 | 471 | 70.70% |
| BILI250117P00016000 | 2024-05-15 11:32AM EDT | 16.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 1 | 448 | 68.46% |
| BILI250117P00017500 | 2024-05-17 1:28PM EDT | 17.50 | 4.10 | 4.10 | 4.20 | -1.40 | -25.45% | 3 | 456 | 67.65% |
| BILI250117P00020000 | 2024-05-08 9:53AM EDT | 20.00 | 7.50 | 5.75 | 5.90 | 0.00 | - | 10 | 511 | 66.94% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 7.60 | 7.75 | 0.00 | - | 1 | 206 | 65.89% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 9.60 | 9.80 | 0.00 | - | 71 | 157 | 65.28% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 58.89% |
| BILI250117P00030000 | 2024-05-10 3:28PM EDT | 30.00 | 16.20 | 12.05 | 14.15 | 0.00 | - | 1 | 2 | 66.16% |
| BILI250117P00032000 | 2024-05-10 3:11PM EDT | 32.00 | 18.15 | 15.40 | 16.00 | 0.00 | - | 1 | 3 | 56.93% |
| BILI250117P00035000 | 2024-05-16 2:14PM EDT | 35.00 | 19.20 | 18.60 | 18.80 | 0.00 | - | 1 | 19 | 62.21% |
| BILI250117P00037000 | 2024-05-16 12:16PM EDT | 37.00 | 21.15 | 19.75 | 20.70 | 0.00 | - | 1 | 19 | 65.38% |
| BILI250117P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 24.35 | 23.40 | 23.60 | 0.00 | - | 4 | 4 | 60.35% |
| BILI250117P00042000 | 2024-05-15 2:34PM EDT | 42.00 | 26.30 | 25.10 | 25.55 | 0.00 | - | 15 | 14 | 65.63% |
© 2024 Yahoo. Todos los derechos reservados.