Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240906C00010000 | 2024-08-26 10:47AM EDT | 10.00 | 10.75 | 9.15 | 9.65 | 0.00 | - | - | 3 | 351.56% |
| LI240906C00011000 | 2024-08-26 10:02AM EDT | 11.00 | 9.85 | 7.35 | 9.60 | 0.00 | - | - | 1 | 196.88% |
| LI240906C00012000 | 2024-08-26 11:33AM EDT | 12.00 | 9.00 | 7.30 | 8.10 | 0.00 | - | 37 | 39 | 285.16% |
| LI240906C00013000 | 2024-08-26 11:33AM EDT | 13.00 | 8.00 | 6.25 | 6.90 | 0.00 | - | - | 3 | 206.25% |
| LI240906C00013500 | 2024-08-26 11:50AM EDT | 13.50 | 7.50 | 5.75 | 6.05 | 0.00 | - | - | 18 | 179.69% |
| LI240906C00014000 | 2024-08-28 10:25AM EDT | 14.00 | 4.25 | 5.40 | 5.75 | 0.00 | - | 25 | 48 | 174.22% |
| LI240906C00014500 | 2024-08-26 11:40AM EDT | 14.50 | 6.55 | 4.85 | 5.20 | 0.00 | - | - | 12 | 140.63% |
| LI240906C00015000 | 2024-08-28 3:57PM EDT | 15.00 | 2.90 | 4.25 | 4.60 | 0.00 | - | 8 | 2 | 151.95% |
| LI240906C00015500 | 2024-08-28 2:59PM EDT | 15.50 | 2.22 | 3.70 | 5.50 | 0.00 | - | - | - | 229.49% |
| LI240906C00016000 | 2024-08-29 3:58PM EDT | 16.00 | 3.70 | 2.25 | 5.00 | 0.00 | - | 25 | - | 128.13% |
| LI240906C00016500 | 2024-08-29 3:06PM EDT | 16.50 | 2.93 | 2.74 | 3.15 | 0.00 | - | 30 | 25 | 117.97% |
| LI240906C00017000 | 2024-08-29 11:59AM EDT | 17.00 | 2.57 | 2.39 | 2.73 | +0.47 | +22.38% | 1 | 55 | 84.38% |
| LI240906C00017500 | 2024-08-29 2:22PM EDT | 17.50 | 2.10 | 1.79 | 2.26 | 0.00 | - | 93 | 512 | 62.89% |
| LI240906C00018000 | 2024-08-30 12:10PM EDT | 18.00 | 1.62 | 1.55 | 1.63 | -0.08 | -4.71% | 27 | 888 | 62.11% |
| LI240906C00018500 | 2024-08-30 2:49PM EDT | 18.50 | 1.15 | 1.13 | 1.19 | -0.23 | -16.67% | 69 | 653 | 57.03% |
| LI240906C00019000 | 2024-08-30 3:58PM EDT | 19.00 | 0.82 | 0.78 | 0.85 | -0.15 | -15.46% | 116 | 345 | 56.45% |
| LI240906C00019500 | 2024-08-30 3:36PM EDT | 19.50 | 0.58 | 0.52 | 0.59 | -0.10 | -14.71% | 136 | 1,407 | 57.62% |
| LI240906C00020000 | 2024-08-30 3:59PM EDT | 20.00 | 0.34 | 0.32 | 0.37 | -0.11 | -24.44% | 2,988 | 1,237 | 57.03% |
| LI240906C00020500 | 2024-08-30 3:48PM EDT | 20.50 | 0.21 | 0.21 | 0.25 | -0.10 | -32.26% | 120 | 112 | 60.16% |
| LI240906C00021000 | 2024-08-30 3:38PM EDT | 21.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 203 | 3,734 | 60.55% |
| LI240906C00021500 | 2024-08-30 3:00PM EDT | 21.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 85 | 260 | 62.89% |
| LI240906C00022000 | 2024-08-30 2:59PM EDT | 22.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 140 | 1,450 | 66.80% |
| LI240906C00022500 | 2024-08-29 2:14PM EDT | 22.50 | 0.11 | 0.03 | 0.06 | +0.06 | +120.00% | 1 | 463 | 71.09% |
| LI240906C00023000 | 2024-08-30 3:25PM EDT | 23.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 77 | 667 | 77.34% |
| LI240906C00023500 | 2024-08-30 12:38PM EDT | 23.50 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 52 | 146 | 105.08% |
| LI240906C00024000 | 2024-08-30 12:37PM EDT | 24.00 | 0.07 | 0.01 | 0.04 | +0.06 | +600.00% | 63 | 362 | 85.16% |
| LI240906C00024500 | 2024-08-30 12:37PM EDT | 24.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 50 | 94 | 89.06% |
| LI240906C00025000 | 2024-08-29 3:45PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 238 | 90.63% |
| LI240906C00025500 | 2024-08-28 12:52PM EDT | 25.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 196 | 101.56% |
| LI240906C00026000 | 2024-08-30 9:37AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,370 | 96.88% |
| LI240906C00026500 | 2024-08-27 3:42PM EDT | 26.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 1 | 103.13% |
| LI240906C00027000 | 2024-08-28 10:10AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 58 | 109.38% |
| LI240906C00027500 | 2024-08-30 2:57PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 56 | 106 | 112.50% |
| LI240906C00028000 | 2024-08-28 9:32AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 118.75% |
| LI240906C00028500 | 2024-08-27 2:39PM EDT | 28.50 | 0.07 | - | 0.01 | 0.00 | - | - | 420 | 125.00% |
| LI240906C00029000 | 2024-08-27 3:39PM EDT | 29.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 118.75% |
| LI240906C00030000 | 2024-08-27 3:41PM EDT | 30.00 | 0.04 | - | 0.01 | 0.00 | - | - | 250 | 137.50% |
| LI240906C00035000 | 2024-08-27 10:21AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 81 | 168.75% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240906P00011000 | 2024-08-28 9:44AM EDT | 11.00 | 0.01 | - | 0.02 | 0.00 | - | - | - | 203.13% |
| LI240906P00014000 | 2024-08-29 9:33AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 110 | 41 | 112.50% |
| LI240906P00014500 | 2024-08-28 3:22PM EDT | 14.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 2 | 114.06% |
| LI240906P00015000 | 2024-08-28 3:10PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 10 | 97 | 103.13% |
| LI240906P00015500 | 2024-08-30 3:29PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 62 | 6,895 | 90.63% |
| LI240906P00016000 | 2024-08-30 12:33PM EDT | 16.00 | 0.06 | 0.01 | 0.03 | +0.05 | +500.00% | 51 | 86 | 79.69% |
| LI240906P00016500 | 2024-08-29 1:42PM EDT | 16.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 19 | 86 | 75.00% |
| LI240906P00017000 | 2024-08-30 12:33PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 104 | 1,041 | 63.28% |
| LI240906P00017500 | 2024-08-30 3:29PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 48 | 191 | 61.72% |
| LI240906P00018000 | 2024-08-30 3:54PM EDT | 18.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 47 | 865 | 57.81% |
| LI240906P00018500 | 2024-08-30 12:35PM EDT | 18.50 | 0.21 | 0.18 | 0.21 | 0.00 | - | 128 | 385 | 56.25% |
| LI240906P00019000 | 2024-08-30 3:37PM EDT | 19.00 | 0.35 | 0.34 | 0.37 | +0.03 | +9.38% | 782 | 309 | 56.45% |
| LI240906P00019500 | 2024-08-30 3:44PM EDT | 19.50 | 0.58 | 0.56 | 0.60 | +0.02 | +3.57% | 972 | 776 | 56.25% |
| LI240906P00020000 | 2024-08-30 2:37PM EDT | 20.00 | 0.89 | 0.84 | 0.90 | +0.09 | +11.25% | 88 | 90 | 55.47% |
| LI240906P00020500 | 2024-08-30 2:22PM EDT | 20.50 | 1.28 | 1.22 | 1.28 | +0.02 | +1.59% | 70 | 83 | 57.81% |
| LI240906P00021000 | 2024-08-30 11:37AM EDT | 21.00 | 1.69 | 1.64 | 1.80 | +0.12 | +7.64% | 11 | 370 | 67.19% |
| LI240906P00021500 | 2024-08-29 11:31AM EDT | 21.50 | 2.35 | 1.90 | 2.55 | 0.00 | - | 5 | 13 | 80.08% |
| LI240906P00022000 | 2024-08-28 10:57AM EDT | 22.00 | 4.40 | 2.52 | 2.79 | 0.00 | - | 16 | 27 | 78.91% |
| LI240906P00022500 | 2024-08-28 11:54AM EDT | 22.50 | 4.25 | 2.81 | 3.25 | 0.00 | - | 4 | 17 | 106.45% |
| LI240906P00023000 | 2024-08-28 11:10AM EDT | 23.00 | 5.30 | 3.30 | 3.70 | 0.00 | - | 6 | 10 | 107.81% |
| LI240906P00025000 | 2024-08-19 11:02AM EDT | 25.00 | 3.88 | 4.55 | 6.50 | 0.00 | - | 5 | 1 | 260.74% |
| LI240906P00026000 | 2024-08-28 10:24AM EDT | 26.00 | 7.75 | 6.40 | 8.05 | 0.00 | - | - | - | 246.29% |
| LI240906P00028500 | 2024-08-28 12:07PM EDT | 28.50 | 10.25 | 7.00 | 9.20 | 0.00 | - | - | - | 194.53% |
© 2024 Yahoo. Todos los derechos reservados.