Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510C00008500 | 2024-04-19 1:45PM EDT | 8.50 | 2.50 | 5.10 | 6.45 | 0.00 | - | 2 | 2 | 456.25% |
| BILI240510C00010000 | 2024-04-23 2:22PM EDT | 10.00 | 1.64 | 3.85 | 4.35 | 0.00 | - | 13 | 13 | 280.47% |
| BILI240510C00010500 | 2024-04-24 9:38AM EDT | 10.50 | 2.15 | 2.29 | 3.55 | 0.00 | - | 3 | 6 | 231.25% |
| BILI240510C00011000 | 2024-05-03 9:37AM EDT | 11.00 | 4.01 | 2.34 | 3.15 | 0.00 | - | 10 | 25 | 234.77% |
| BILI240510C00011500 | 2024-05-07 10:29AM EDT | 11.50 | 2.55 | 1.08 | 2.58 | -0.51 | -16.67% | 2 | 417 | 183.20% |
| BILI240510C00012000 | 2024-05-07 10:27AM EDT | 12.00 | 1.94 | 1.59 | 2.48 | -0.86 | -30.71% | 2 | 333 | 141.41% |
| BILI240510C00012500 | 2024-05-07 11:21AM EDT | 12.50 | 1.44 | 1.33 | 1.51 | -0.60 | -29.41% | 13 | 412 | 77.34% |
| BILI240510C00013000 | 2024-05-07 1:40PM EDT | 13.00 | 1.02 | 0.77 | 1.00 | -0.78 | -43.33% | 44 | 1,238 | 77.34% |
| BILI240510C00013500 | 2024-05-07 1:34PM EDT | 13.50 | 0.68 | 0.57 | 0.61 | -0.71 | -51.08% | 103 | 1,157 | 66.02% |
| BILI240510C00014000 | 2024-05-07 3:24PM EDT | 14.00 | 0.35 | 0.31 | 0.36 | -0.67 | -65.69% | 409 | 433 | 68.16% |
| BILI240510C00014500 | 2024-05-07 3:03PM EDT | 14.50 | 0.17 | 0.17 | 0.19 | -0.42 | -71.19% | 78 | 2,956 | 71.48% |
| BILI240510C00015000 | 2024-05-07 2:48PM EDT | 15.00 | 0.10 | 0.07 | 0.12 | -0.33 | -76.74% | 203 | 775 | 75.00% |
| BILI240510C00015500 | 2024-05-07 3:45PM EDT | 15.50 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 90 | 600 | 84.38% |
| BILI240510C00016000 | 2024-05-07 1:49PM EDT | 16.00 | 0.06 | 0.03 | 0.06 | -0.14 | -70.00% | 18 | 916 | 92.19% |
| BILI240510C00016500 | 2024-05-07 10:50AM EDT | 16.50 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 11 | 452 | 98.44% |
| BILI240510C00017000 | 2024-05-07 3:29PM EDT | 17.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 170 | 186 | 112.50% |
| BILI240510C00017500 | 2024-05-07 10:48AM EDT | 17.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 62 | 204 | 170.31% |
| BILI240510C00018000 | 2024-05-06 12:43PM EDT | 18.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 225 | 375 | 135.94% |
| BILI240510C00018500 | 2024-05-03 11:45AM EDT | 18.50 | 0.12 | 0.01 | 0.50 | 0.00 | - | 32 | 33 | 241.41% |
| BILI240510C00019000 | 2024-05-07 1:16PM EDT | 19.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 11 | 685 | 205.47% |
| BILI240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 22 | 267.97% |
| BILI240510C00020000 | 2024-05-07 2:30PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 223 | 168.75% |
| BILI240510C00020500 | 2024-05-02 3:11PM EDT | 20.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 30 | 162.50% |
| BILI240510C00022500 | 2024-05-03 3:52PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 218.75% |
| BILI240510C00023500 | 2024-05-06 9:48AM EDT | 23.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 8 | 18 | 282.81% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI240510P00008000 | 2024-04-18 1:42PM EDT | 8.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 486.72% |
| BILI240510P00009000 | 2024-04-25 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BILI240510P00009500 | 2024-04-29 11:12AM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 51 | 367.19% |
| BILI240510P00010000 | 2024-05-07 10:35AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 40 | 143.75% |
| BILI240510P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 81 | 125.00% |
| BILI240510P00011000 | 2024-05-06 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,605 | 129.69% |
| BILI240510P00011500 | 2024-05-07 2:04PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 774 | 81.25% |
| BILI240510P00012000 | 2024-05-06 3:47PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 2,187 | 81.25% |
| BILI240510P00012500 | 2024-05-07 3:55PM EDT | 12.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 197 | 527 | 72.66% |
| BILI240510P00013000 | 2024-05-07 3:13PM EDT | 13.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 461 | 386 | 66.80% |
| BILI240510P00013500 | 2024-05-07 2:36PM EDT | 13.50 | 0.21 | 0.19 | 0.22 | +0.12 | +133.33% | 389 | 664 | 62.89% |
| BILI240510P00014000 | 2024-05-07 3:46PM EDT | 14.00 | 0.45 | 0.42 | 0.51 | +0.27 | +150.00% | 170 | 868 | 68.16% |
| BILI240510P00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.79 | 0.77 | 0.82 | +0.43 | +119.44% | 237 | 2,847 | 68.36% |
| BILI240510P00015000 | 2024-05-07 2:46PM EDT | 15.00 | 1.16 | 1.18 | 1.38 | +0.52 | +81.25% | 8 | 122 | 89.06% |
| BILI240510P00015500 | 2024-05-07 3:20PM EDT | 15.50 | 1.70 | 1.63 | 1.78 | +0.68 | +66.67% | 1 | 67 | 88.28% |
| BILI240510P00016000 | 2024-05-07 11:43AM EDT | 16.00 | 2.19 | 1.79 | 2.51 | +0.58 | +36.02% | 4 | 20 | 78.13% |
| BILI240510P00016500 | 2024-05-03 1:05PM EDT | 16.50 | 2.25 | 2.38 | 2.86 | +0.20 | +9.76% | 2 | 202 | 168.75% |
| BILI240510P00017000 | 2024-05-06 1:39PM EDT | 17.00 | 2.38 | 2.93 | 3.20 | 0.00 | - | 8 | 12 | 133.59% |
| BILI240510P00017500 | 2024-04-30 12:33PM EDT | 17.50 | 4.90 | 3.50 | 3.75 | 0.00 | - | 270 | 271 | 168.75% |
| BILI240510P00018000 | 2024-05-06 9:43AM EDT | 18.00 | 3.45 | 4.05 | 4.20 | 0.00 | - | 470 | 471 | 160.94% |
