香港股市 已收市

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
15.04-0.55 (-3.53%)
收市:04:00PM EDT
15.04 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
BILI240726C000120002024-07-11 10:39AM EDT12.003.042.943.75-2.41-44.22%11188.67%
BILI240726C000130002024-07-10 12:42PM EDT13.004.002.022.240.00-5592.97%
BILI240726C000140002024-07-19 3:27PM EDT14.001.171.171.41-0.51-30.36%517786.33%
BILI240726C000145002024-07-19 3:16PM EDT14.500.800.810.95-0.94-54.02%2075.39%
BILI240726C000150002024-07-19 3:27PM EDT15.000.520.530.58-0.48-48.00%4346069.53%
BILI240726C000155002024-07-19 3:30PM EDT15.500.320.340.36-0.38-54.29%32611070.31%
BILI240726C000160002024-07-19 3:59PM EDT16.000.200.200.23-0.27-57.45%28467871.88%
BILI240726C000165002024-07-19 2:52PM EDT16.500.130.120.17-0.18-58.06%1,03321676.95%
BILI240726C000170002024-07-19 2:11PM EDT17.000.080.070.10-0.13-61.90%7051,85078.13%
BILI240726C000175002024-07-19 3:22PM EDT17.500.070.060.07-0.07-50.00%1471,50484.38%
BILI240726C000180002024-07-19 12:22PM EDT18.000.040.030.05-0.05-55.56%19327885.94%
BILI240726C000185002024-07-17 11:23AM EDT18.500.130.020.040.00-117491.41%
BILI240726C000190002024-07-19 3:05PM EDT19.000.040.020.04-0.03-42.86%102114100.00%
BILI240726C000195002024-07-16 12:27PM EDT19.500.140.020.040.00-782109.38%
BILI240726C000200002024-07-18 2:29PM EDT20.000.050.010.090.00-6100129.69%
BILI240726C000205002024-07-17 2:00PM EDT20.500.050.010.030.00-1029118.75%
BILI240726C000210002024-07-19 2:03PM EDT21.000.030.020.15-0.02-40.00%15139162.50%
BILI240726C000225002024-07-09 1:40PM EDT22.500.150.010.030.00-6168146.88%
BILI240726C000240002024-07-08 10:27AM EDT24.000.090.000.730.00--17293.75%
BILI240726C000250002024-07-10 12:27PM EDT25.000.100.000.060.00-1156189.06%
BILI240726C000300002024-07-18 9:30AM EDT30.000.030.000.030.00-29155221.88%
BILI240726C000315002024-07-18 10:38AM EDT31.500.020.000.050.00-30240250.00%
認沽盤範圍2024年7月26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
BILI240726P000095002024-07-08 10:15AM EDT9.500.010.000.750.00-89336.72%
BILI240726P000105002024-07-15 3:42PM EDT10.500.010.000.500.00-26246.09%
BILI240726P000115002024-06-20 9:30AM EDT11.500.330.000.150.00-11142.19%
BILI240726P000120002024-07-19 11:52AM EDT12.000.030.020.35+0.01+50.00%123159.38%
BILI240726P000125002024-07-17 11:20AM EDT12.500.020.010.030.00-192979.69%
BILI240726P000130002024-07-19 3:50PM EDT13.000.030.030.050.00-12469875.78%
BILI240726P000135002024-07-19 3:43PM EDT13.500.070.050.08+0.02+40.00%3749767.97%
BILI240726P000140002024-07-19 3:38PM EDT14.000.140.140.16+0.04+40.00%12495268.75%
BILI240726P000145002024-07-19 3:03PM EDT14.500.310.280.32+0.13+72.22%17013869.73%
BILI240726P000150002024-07-19 3:59PM EDT15.000.500.500.52+0.16+47.06%36025468.95%
BILI240726P000155002024-07-19 2:28PM EDT15.500.820.780.82+0.24+41.38%13563469.14%
BILI240726P000160002024-07-19 3:55PM EDT16.001.141.141.19+0.28+32.56%6616070.31%
BILI240726P000165002024-07-19 3:38PM EDT16.501.631.521.61+0.30+22.56%18168.75%
BILI240726P000170002024-07-18 2:27PM EDT17.001.981.822.21+0.43+27.74%1318669.53%
BILI240726P000175002024-07-01 11:22AM EDT17.502.552.332.57+0.05+2.00%2297.27%
BILI240726P000180002024-07-15 11:54AM EDT18.002.291.443.650.00-212213.67%
BILI240726P000185002024-07-10 1:00PM EDT18.503.451.704.55+1.32+61.97%12287.11%
BILI240726P000190002024-07-17 2:12PM EDT19.003.502.764.100.00-57140.63%
BILI240726P000195002024-07-12 9:51AM EDT19.502.554.105.650.00--5211.33%
BILI240726P000200002024-07-15 10:05AM EDT20.004.154.806.100.00-200200237.11%
BILI240726P000225002024-06-25 12:18PM EDT22.505.406.109.600.00--6271.88%
BILI240726P000230002024-07-15 2:53PM EDT23.008.007.5510.10+0.80+11.11%66367.97%