U.S. markets open in 1 hour 2 minutes
F S&P 500
5,143.75 -3.25 (-0.06%) F Dow Jones
38,538.00 -21.00 (-0.05%) F Nasdaq
17,880.50 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,020.10 -7.00 (-0.35%) Petróleo
83.14 +0.51 (+0.62%) Oro
2,322.50 -35.20 (-1.49%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00019000 | 2024-04-24 11:17AM EDT | 19.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| LI240510C00021500 | 2024-04-24 11:15AM EDT | 21.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LI240510C00022500 | 2024-04-26 1:33PM EDT | 22.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| LI240510C00023000 | 2024-04-29 11:06AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 156 | 184 | 0.00% |
| LI240510C00023500 | 2024-04-29 1:03PM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| LI240510C00024000 | 2024-04-29 11:12AM EDT | 24.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 41 | 65 | 0.00% |
| LI240510C00024500 | 2024-04-29 9:55AM EDT | 24.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 30 | 98 | 0.00% |
| LI240510C00025000 | 2024-04-29 3:42PM EDT | 25.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 38 | 162 | 0.00% |
| LI240510C00025500 | 2024-04-29 2:07PM EDT | 25.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 85 | 229 | 0.00% |
| LI240510C00026000 | 2024-04-29 3:33PM EDT | 26.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 374 | 488 | 0.00% |
| LI240510C00026500 | 2024-04-29 3:58PM EDT | 26.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 579 | 561 | 0.00% |
| LI240510C00027000 | 2024-04-29 3:59PM EDT | 27.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 329 | 632 | 0.39% |
| LI240510C00027500 | 2024-04-29 3:56PM EDT | 27.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 311 | 317 | 3.13% |
| LI240510C00028000 | 2024-04-29 3:59PM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 454 | 955 | 6.25% |
| LI240510C00028500 | 2024-04-29 3:58PM EDT | 28.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 49 | 159 | 12.50% |
| LI240510C00029000 | 2024-04-29 3:58PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 884 | 810 | 12.50% |
| LI240510C00030000 | 2024-04-29 3:37PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 62 | 330 | 12.50% |
| LI240510C00030500 | 2024-04-29 2:19PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 25.00% |
| LI240510C00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 25.00% |
| LI240510C00031500 | 2024-04-29 9:34AM EDT | 31.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| LI240510C00032000 | 2024-04-29 2:20PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 25.00% |
| LI240510C00033000 | 2024-04-26 3:42PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| LI240510C00034000 | 2024-04-26 10:52AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
| LI240510C00035000 | 2024-04-29 3:18PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 242 | 50.00% |
| LI240510C00036000 | 2024-04-24 3:47PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| LI240510C00037000 | 2024-04-08 11:03AM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LI240510C00038000 | 2024-04-29 10:27AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 50.00% |
| LI240510C00039000 | 2024-04-24 1:05PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 50.00% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 87 | 50.00% |
| LI240510P00019000 | 2024-04-25 2:42PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 50.00% |
| LI240510P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 50.00% |
| LI240510P00021000 | 2024-04-29 11:04AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 25.00% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| LI240510P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 471 | 25.00% |
| LI240510P00022500 | 2024-04-29 11:59AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 25.00% |
| LI240510P00023000 | 2024-04-26 2:29PM EDT | 23.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| LI240510P00023500 | 2024-04-29 11:07AM EDT | 23.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 25.00% |
| LI240510P00024000 | 2024-04-29 12:22PM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 45 | 119 | 12.50% |
| LI240510P00024500 | 2024-04-29 3:59PM EDT | 24.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 67 | 362 | 12.50% |
| LI240510P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 150 | 12.50% |
| LI240510P00025500 | 2024-04-29 3:08PM EDT | 25.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 12.50% |
| LI240510P00026000 | 2024-04-29 3:57PM EDT | 26.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 408 | 420 | 6.25% |
| LI240510P00026500 | 2024-04-29 3:58PM EDT | 26.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 460 | 456 | 3.13% |
| LI240510P00027000 | 2024-04-29 2:07PM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 0.00% |
| LI240510P00027500 | 2024-04-29 9:31AM EDT | 27.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| LI240510P00028000 | 2024-04-29 12:23PM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| LI240510P00028500 | 2024-04-26 1:07PM EDT | 28.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LI240510P00029000 | 2024-04-29 9:48AM EDT | 29.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| LI240510P00030000 | 2024-04-29 1:25PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| LI240510P00031000 | 2024-04-18 11:52AM EDT | 31.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LI240510P00033000 | 2024-04-12 3:49PM EDT | 33.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LI240510P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.