U.S. markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.31+0.73 (+3.73%)
Al cierre: 04:00PM EDT
20.48 +0.17 (+0.84%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LI240531C000140002024-05-21 10:21AM EDT14.007.106.256.600.00--1233.59%
LI240531C000150002024-05-23 2:24PM EDT15.004.454.156.700.00-339197.66%
LI240531C000165002024-05-22 12:38PM EDT16.504.452.604.050.00--4181.25%
LI240531C000170002024-05-23 3:54PM EDT17.002.653.253.450.00-2040102.34%
LI240531C000180002024-05-24 12:22PM EDT18.002.302.282.52+0.58+33.72%11111591.41%
LI240531C000190002024-05-24 1:11PM EDT19.001.381.322.33+0.50+56.82%20560126.95%
LI240531C000195002024-05-24 12:08PM EDT19.500.991.011.30+0.32+47.76%8054581.05%
LI240531C000200002024-05-24 3:52PM EDT20.000.750.730.83+0.32+74.42%41551472.85%
LI240531C000205002024-05-24 3:55PM EDT20.500.520.480.55+0.23+79.31%1,42987171.09%
LI240531C000210002024-05-24 3:59PM EDT21.000.330.320.39+0.11+50.00%8302,38974.41%
LI240531C000215002024-05-24 3:57PM EDT21.500.250.210.25+0.09+56.25%22752375.78%
LI240531C000220002024-05-24 3:59PM EDT22.000.160.150.17+0.05+45.45%1,3782,00579.88%
LI240531C000225002024-05-24 3:38PM EDT22.500.110.100.13+0.02+22.22%6,00455384.38%
LI240531C000230002024-05-24 3:56PM EDT23.000.100.070.10+0.02+25.00%2742,60589.06%
LI240531C000235002024-05-24 3:59PM EDT23.500.070.060.07-0.01-12.50%1402693.75%
LI240531C000240002024-05-24 3:29PM EDT24.000.050.050.07-0.08-61.54%40156102.34%
LI240531C000245002024-05-24 3:48PM EDT24.500.050.030.060.00-25451105.47%
LI240531C000250002024-05-24 3:49PM EDT25.000.030.020.050.00-111,349109.38%
LI240531C000255002024-05-24 10:26AM EDT25.500.040.020.06+0.01+33.33%11585120.31%
LI240531C000260002024-05-24 12:38PM EDT26.000.020.000.15-0.02-50.00%5576144.53%
LI240531C000265002024-05-24 11:13AM EDT26.500.010.000.05-0.04-80.00%12226126.56%
LI240531C000270002024-05-24 12:57PM EDT27.000.010.010.02-0.08-88.89%32537123.44%
LI240531C000275002024-05-21 2:55PM EDT27.500.060.010.150.00-21163171.88%
LI240531C000280002024-05-24 2:07PM EDT28.000.010.000.060.00-42,386151.56%
LI240531C000285002024-05-24 3:57PM EDT28.500.010.000.01-0.08-88.89%11125125.00%
LI240531C000290002024-05-24 2:57PM EDT29.000.010.000.01-0.01-50.00%328913131.25%
LI240531C000295002024-05-24 11:36AM EDT29.500.030.000.05-0.02-40.00%818167.19%
LI240531C000300002024-05-24 2:38PM EDT30.000.010.000.010.00-1311,705143.75%
LI240531C000305002024-05-22 12:49PM EDT30.500.010.000.030.00-58168.75%
LI240531C000310002024-05-24 3:56PM EDT31.000.010.000.01-0.02-66.67%112214150.00%
LI240531C000315002024-05-24 9:37AM EDT31.500.010.000.020.00-6326168.75%
LI240531C000320002024-05-23 1:57PM EDT32.000.020.000.020.00-1757175.00%
LI240531C000330002024-05-23 10:10AM EDT33.000.010.000.010.00-2855175.00%
LI240531C000340002024-05-21 3:07PM EDT34.000.010.000.010.00-62596181.25%
LI240531C000350002024-05-20 11:49AM EDT35.000.020.000.010.00-24246187.50%
LI240531C000360002024-05-23 12:46PM EDT36.000.010.000.020.00-27174212.50%
LI240531C000370002024-05-23 12:46PM EDT37.000.010.000.020.00-1012221.88%
LI240531C000380002024-05-20 10:49AM EDT38.000.010.000.020.00-1224231.25%
LI240531C000390002024-05-16 2:08PM EDT39.000.060.000.020.00-23237.50%
LI240531C000400002024-05-09 12:35PM EDT40.000.090.000.020.00-528246.88%
LI240531C000420002024-04-15 11:55AM EDT42.000.180.011.580.00--20547.66%
LI240531C000450002024-05-20 9:34AM EDT45.000.030.000.010.00-1754262.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LI240531P000150002024-05-20 11:15AM EDT15.000.020.000.150.00--10179.69%
LI240531P000160002024-05-24 1:48PM EDT16.000.020.010.10-0.06-75.00%114139.06%
LI240531P000170002024-05-02 9:39AM EDT17.000.040.010.060.00--299.22%
LI240531P000175002024-05-23 1:52PM EDT17.500.070.010.040.00--5181.25%
LI240531P000180002024-05-24 2:38PM EDT18.000.050.050.06-0.09-64.29%56581680.47%
LI240531P000185002024-05-24 2:56PM EDT18.500.090.060.09-0.16-64.00%301,23471.88%
LI240531P000190002024-05-24 3:54PM EDT19.000.150.130.16-0.27-64.29%67382970.70%
LI240531P000195002024-05-24 3:56PM EDT19.500.240.240.28-0.37-60.66%33615969.53%
LI240531P000200002024-05-24 3:59PM EDT20.000.430.400.43-0.48-52.75%33457066.02%
LI240531P000205002024-05-24 3:37PM EDT20.500.710.450.75-0.56-44.09%82215158.59%
LI240531P000210002024-05-24 3:42PM EDT21.001.050.931.11-0.66-38.60%25035571.29%
LI240531P000215002024-05-24 3:11PM EDT21.501.471.231.47-0.68-31.63%7516764.84%
LI240531P000220002024-05-24 3:55PM EDT22.001.821.771.90-0.79-30.27%3035077.15%
LI240531P000225002024-05-24 3:47PM EDT22.502.311.832.50-0.70-23.26%1142119.53%
LI240531P000230002024-05-24 3:50PM EDT23.002.782.452.94-0.72-20.57%2248753.13%
LI240531P000235002024-05-24 2:34PM EDT23.503.352.843.35-0.60-15.19%143118.75%
LI240531P000240002024-05-24 9:52AM EDT24.003.652.604.75-0.80-17.98%1743269.53%
LI240531P000245002024-05-24 12:10PM EDT24.504.362.875.20-0.53-10.84%2210277.73%
LI240531P000250002024-05-23 12:56PM EDT25.005.453.705.000.00-2348183.98%
LI240531P000255002024-05-24 12:10PM EDT25.505.344.105.45+0.69+14.84%16185.16%
LI240531P000260002024-05-24 10:17AM EDT26.005.853.757.25-0.68-10.41%2192391.02%
LI240531P000265002024-05-24 1:00PM EDT26.506.305.108.15+1.20+23.53%317240.63%
LI240531P000270002024-05-24 3:59PM EDT27.006.686.257.55+0.58+9.51%3235203.91%
LI240531P000275002024-05-16 3:03PM EDT27.503.006.057.350.00--3199.22%
LI240531P000280002024-05-24 12:42PM EDT28.007.707.308.70+0.64+9.07%1111245.70%
LI240531P000285002024-05-21 9:50AM EDT28.507.556.608.400.00--0230.47%
LI240531P000290002024-05-22 10:00AM EDT29.008.007.2010.750.00-310257.81%
LI240531P000295002024-05-20 10:26AM EDT29.507.908.909.900.00-10247.27%
LI240531P000300002024-05-22 2:59PM EDT30.009.308.7510.000.00-1,000319280.86%
LI240531P000310002024-05-17 10:25AM EDT31.006.1010.4011.050.00-2222193.75%
LI240531P000320002024-05-14 10:39AM EDT32.006.0510.5512.450.00-19403.13%
LI240531P000330002024-05-20 9:47AM EDT33.0011.5512.6013.700.00--0362.11%
LI240531P000360002024-05-20 11:37AM EDT36.0014.5514.5015.900.00--0337.50%
LI240531P000390002024-05-21 10:09AM EDT39.0018.1017.0519.700.00--0549.61%
LI240531P000400002024-05-21 9:44AM EDT40.0018.8019.6020.700.00-40453.91%
LI240531P000450002024-05-23 9:36AM EDT45.0024.9523.6525.150.00--0507.03%