Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:33PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517C00013000 | 2024-04-16 10:01AM EDT | 13.00 | 15.15 | 12.75 | 13.50 | 0.00 | - | 13 | 57 | 171.48% |
| LI240517C00015000 | 2024-04-18 10:27AM EDT | 15.00 | 14.55 | 11.30 | 11.60 | 0.00 | - | 1 | 8 | 121.88% |
| LI240517C00018000 | 2024-04-29 10:02AM EDT | 18.00 | 8.13 | 8.35 | 8.55 | 0.00 | - | 1 | 110 | 85.94% |
| LI240517C00019000 | 2024-04-25 12:55PM EDT | 19.00 | 4.60 | 7.40 | 7.65 | 0.00 | - | - | 8 | 93.36% |
| LI240517C00020000 | 2024-04-26 11:15AM EDT | 20.00 | 5.25 | 6.45 | 6.65 | 0.00 | - | 2 | 205 | 85.16% |
| LI240517C00021000 | 2024-04-25 2:51PM EDT | 21.00 | 3.10 | 5.50 | 5.70 | 0.00 | - | - | 1 | 79.10% |
| LI240517C00021500 | 2024-04-25 1:16PM EDT | 21.50 | 2.65 | 5.05 | 5.25 | 0.00 | - | - | 16 | 77.93% |
| LI240517C00022000 | 2024-04-25 1:00PM EDT | 22.00 | 2.31 | 4.60 | 4.75 | 0.00 | - | 3 | 24 | 73.63% |
| LI240517C00022500 | 2024-04-30 10:38AM EDT | 22.50 | 4.40 | 4.15 | 4.30 | +0.20 | +4.76% | 3 | 15 | 71.09% |
| LI240517C00023000 | 2024-04-29 11:07AM EDT | 23.00 | 4.10 | 3.75 | 3.90 | 0.00 | - | 1 | 141 | 71.29% |
| LI240517C00023500 | 2024-04-29 9:41AM EDT | 23.50 | 3.40 | 3.35 | 3.45 | 0.00 | - | 1 | 360 | 68.75% |
| LI240517C00024000 | 2024-04-30 9:34AM EDT | 24.00 | 2.93 | 3.00 | 3.10 | -0.52 | -15.07% | 1 | 460 | 69.63% |
| LI240517C00024500 | 2024-04-30 10:54AM EDT | 24.50 | 2.84 | 2.70 | 2.73 | -0.08 | -2.74% | 4 | 141 | 69.92% |
| LI240517C00025000 | 2024-04-30 11:15AM EDT | 25.00 | 2.37 | 2.39 | 2.43 | -0.49 | -17.13% | 30 | 3,046 | 70.51% |
| LI240517C00025500 | 2024-04-30 10:51AM EDT | 25.50 | 2.26 | 2.09 | 2.13 | -0.15 | -6.22% | 7 | 94 | 70.12% |
| LI240517C00026000 | 2024-04-30 12:17PM EDT | 26.00 | 1.85 | 1.84 | 1.85 | -0.25 | -11.90% | 7 | 159 | 70.22% |
| LI240517C00026500 | 2024-04-30 11:39AM EDT | 26.50 | 1.62 | 1.57 | 1.60 | -0.37 | -18.59% | 24 | 86 | 69.48% |
| LI240517C00027000 | 2024-04-30 12:02PM EDT | 27.00 | 1.37 | 1.37 | 1.39 | -0.36 | -20.81% | 29 | 2,398 | 70.07% |
| LI240517C00027500 | 2024-04-30 11:19AM EDT | 27.50 | 1.19 | 1.18 | 1.20 | -0.07 | -5.56% | 2 | 17 | 70.31% |
| LI240517C00028000 | 2024-04-30 11:57AM EDT | 28.00 | 1.02 | 1.00 | 1.02 | -0.28 | -21.54% | 151 | 252 | 70.02% |
| LI240517C00028500 | 2024-04-30 11:20AM EDT | 28.50 | 0.87 | 0.85 | 0.88 | -0.23 | -20.91% | 2 | 64 | 70.31% |
| LI240517C00029000 | 2024-04-30 12:16PM EDT | 29.00 | 0.72 | 0.71 | 0.76 | -0.26 | -26.53% | 3 | 151 | 70.51% |
| LI240517C00029500 | 2024-04-30 10:55AM EDT | 29.50 | 0.68 | 0.61 | 0.66 | -0.15 | -18.07% | 2 | 114 | 71.39% |
| LI240517C00030000 | 2024-04-30 11:25AM EDT | 30.00 | 0.55 | 0.52 | 0.55 | -0.19 | -25.68% | 44 | 4,089 | 71.48% |
| LI240517C00030500 | 2024-04-30 12:08PM EDT | 30.50 | 0.48 | 0.44 | 0.49 | -0.13 | -21.31% | 2 | 46 | 72.56% |
| LI240517C00031000 | 2024-04-29 3:08PM EDT | 31.00 | 0.51 | 0.38 | 0.42 | 0.00 | - | 189 | 189 | 73.34% |
| LI240517C00031500 | 2024-04-23 3:38PM EDT | 31.50 | 0.24 | 0.32 | 0.38 | 0.00 | - | - | 1 | 74.41% |
| LI240517C00032000 | 2024-04-29 12:35PM EDT | 32.00 | 0.39 | 0.28 | 0.33 | 0.00 | - | 10 | 1,749 | 75.39% |
| LI240517C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.23 | 0.23 | 0.29 | 0.00 | - | 2 | 3 | 75.98% |
| LI240517C00033000 | 2024-04-30 11:53AM EDT | 33.00 | 0.21 | 0.21 | 0.26 | -0.09 | -30.00% | 12 | 2,269 | 77.54% |
| LI240517C00034000 | 2024-04-30 12:08PM EDT | 34.00 | 0.17 | 0.16 | 0.20 | -0.03 | -13.04% | 2 | 705 | 79.30% |
| LI240517C00035000 | 2024-04-29 3:55PM EDT | 35.00 | 0.18 | 0.11 | 0.17 | 0.00 | - | 30 | 5,240 | 81.25% |
| LI240517C00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 612 | 1,317 | 85.35% |
| LI240517C00037000 | 2024-04-25 10:14AM EDT | 37.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 2 | 426 | 110.74% |
| LI240517C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.11 | 0.06 | 1.01 | -0.15 | -57.69% | 2 | 356 | 136.52% |
| LI240517C00039000 | 2024-04-29 11:13AM EDT | 39.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1,566 | 132.03% |
| LI240517C00040000 | 2024-04-30 9:51AM EDT | 40.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 2,614 | 86.72% |
| LI240517C00041000 | 2024-04-26 9:30AM EDT | 41.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 148.05% |
| LI240517C00042000 | 2024-04-29 3:26PM EDT | 42.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 127 | 1,216 | 155.66% |
| LI240517C00043000 | 2024-04-19 1:43PM EDT | 43.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 138.67% |
| LI240517C00044000 | 2024-04-26 11:02AM EDT | 44.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | 3 | 21 | 164.06% |
| LI240517C00045000 | 2024-04-29 10:41AM EDT | 45.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 5,238 | 84.38% |
| LI240517C00046000 | 2024-04-26 9:31AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 487 | 99.22% |
| LI240517C00047000 | 2024-04-29 10:50AM EDT | 47.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 859 | 157.03% |
| LI240517C00048000 | 2024-04-29 3:24PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 292 | 101.56% |
| LI240517C00050000 | 2024-04-29 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,957 | 100.00% |
| LI240517C00055000 | 2024-04-30 12:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,994 | 112.50% |
| LI240517C00060000 | 2024-04-22 9:40AM EDT | 60.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 423 | 229.49% |
| LI240517C00065000 | 2024-04-29 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 378 | 137.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517P00013000 | 2024-02-21 2:26PM EDT | 13.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 2 | 8,506 | 213.67% |
| LI240517P00015000 | 2024-04-19 10:24AM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 137.50% |
| LI240517P00018000 | 2024-04-25 12:45PM EDT | 18.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 20 | 1,523 | 155.47% |
| LI240517P00019000 | 2024-04-26 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 86.33% |
| LI240517P00020000 | 2024-04-29 3:30PM EDT | 20.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 1,030 | 5,630 | 87.89% |
| LI240517P00021000 | 2024-04-26 3:55PM EDT | 21.00 | 0.33 | 0.13 | 0.16 | 0.00 | - | 105 | 120 | 74.22% |
| LI240517P00021500 | 2024-04-25 2:46PM EDT | 21.50 | 0.80 | 0.18 | 0.21 | 0.00 | - | - | 69 | 73.83% |
| LI240517P00022000 | 2024-04-30 11:47AM EDT | 22.00 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 520 | 1,256 | 72.27% |
| LI240517P00022500 | 2024-04-26 3:04PM EDT | 22.50 | 0.65 | 0.30 | 0.33 | 0.00 | - | 68 | 312 | 71.48% |
| LI240517P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 0.41 | 0.39 | 0.42 | +0.04 | +10.81% | 10 | 144 | 71.00% |
| LI240517P00023500 | 2024-04-29 1:36PM EDT | 23.50 | 0.47 | 0.50 | 0.53 | 0.00 | - | 4 | 53 | 70.61% |
| LI240517P00024000 | 2024-04-30 11:34AM EDT | 24.00 | 0.64 | 0.63 | 0.66 | +0.05 | +8.47% | 13 | 66 | 70.22% |
| LI240517P00024500 | 2024-04-30 10:35AM EDT | 24.50 | 0.80 | 0.78 | 0.81 | +0.08 | +11.11% | 10 | 51 | 69.73% |
| LI240517P00025000 | 2024-04-30 10:37AM EDT | 25.00 | 0.97 | 0.95 | 0.98 | +0.10 | +11.49% | 5 | 2,593 | 69.14% |
| LI240517P00025500 | 2024-04-29 1:08PM EDT | 25.50 | 1.12 | 1.17 | 1.18 | 0.00 | - | 17 | 347 | 69.24% |
| LI240517P00026000 | 2024-04-29 3:47PM EDT | 26.00 | 1.24 | 1.39 | 1.41 | 0.00 | - | 10 | 15 | 68.95% |
| LI240517P00026500 | 2024-04-30 10:24AM EDT | 26.50 | 1.65 | 1.65 | 1.66 | +0.19 | +13.01% | 1 | 19 | 68.85% |
| LI240517P00027000 | 2024-04-30 9:50AM EDT | 27.00 | 1.92 | 1.93 | 1.96 | +0.21 | +12.28% | 3 | 1,658 | 69.24% |
| LI240517P00028000 | 2024-04-29 12:52PM EDT | 28.00 | 2.45 | 2.54 | 2.59 | 0.00 | - | 3 | 3 | 68.65% |
| LI240517P00028500 | 2024-04-29 1:47PM EDT | 28.50 | 2.61 | 2.86 | 2.98 | 0.00 | - | 20 | 22 | 68.95% |
| LI240517P00029000 | 2024-04-22 12:50PM EDT | 29.00 | 3.00 | 3.25 | 3.35 | -1.70 | -36.17% | - | 1 | 69.53% |
| LI240517P00030000 | 2024-04-30 10:52AM EDT | 30.00 | 4.00 | 4.00 | 4.20 | +0.25 | +6.67% | 1 | 9,907 | 70.41% |
| LI240517P00031000 | 2024-04-24 10:08AM EDT | 31.00 | 6.80 | 4.65 | 5.50 | 0.00 | - | - | 2 | 78.91% |
| LI240517P00032000 | 2024-04-30 11:45AM EDT | 32.00 | 5.80 | 5.45 | 5.95 | +0.29 | +5.26% | 50 | 1,489 | 58.40% |
| LI240517P00032500 | 2024-04-26 1:36PM EDT | 32.50 | 7.45 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 80.27% |
| LI240517P00033000 | 2024-04-29 9:42AM EDT | 33.00 | 6.86 | 6.65 | 6.90 | 0.00 | - | 3 | 103 | 73.44% |
| LI240517P00034000 | 2024-04-25 9:33AM EDT | 34.00 | 10.67 | 7.60 | 8.35 | 0.00 | - | 3 | 418 | 97.66% |
| LI240517P00035000 | 2024-04-30 9:34AM EDT | 35.00 | 8.70 | 8.60 | 8.80 | +0.30 | +3.57% | 5 | 2,312 | 78.13% |
| LI240517P00036000 | 2024-04-24 2:55PM EDT | 36.00 | 12.10 | 9.55 | 9.75 | 0.00 | - | 1 | 24 | 75.39% |
| LI240517P00037000 | 2024-03-14 1:13PM EDT | 37.00 | 3.30 | 7.65 | 9.70 | 0.00 | - | 7 | 7 | 0.00% |
| LI240517P00038000 | 2024-03-15 12:36PM EDT | 38.00 | 3.42 | 8.60 | 10.20 | 0.00 | - | - | 6 | 0.00% |
| LI240517P00039000 | 2024-04-09 9:33AM EDT | 39.00 | 7.60 | 12.55 | 12.75 | 0.00 | - | 1 | 8 | 90.63% |
| LI240517P00040000 | 2024-04-26 10:17AM EDT | 40.00 | 15.05 | 13.55 | 13.75 | 0.00 | - | 2 | 1,180 | 95.31% |
| LI240517P00041000 | 2024-03-15 3:14PM EDT | 41.00 | 5.30 | 11.45 | 11.80 | 0.00 | - | - | 5 | 0.00% |
| LI240517P00042000 | 2024-04-22 1:08PM EDT | 42.00 | 16.95 | 15.55 | 15.75 | 0.00 | - | 1 | 17 | 104.30% |
| LI240517P00043000 | 2024-04-22 10:22AM EDT | 43.00 | 18.40 | 16.50 | 16.70 | 0.00 | - | - | 0 | 89.06% |
| LI240517P00045000 | 2024-04-29 11:09AM EDT | 45.00 | 18.41 | 18.50 | 18.70 | 0.00 | - | 1 | 1 | 96.88% |
| LI240517P00047000 | 2024-04-25 9:47AM EDT | 47.00 | 23.76 | 20.55 | 20.75 | 0.00 | - | 3 | 0 | 124.22% |
| LI240517P00048000 | 2024-04-30 11:13AM EDT | 48.00 | 21.65 | 21.15 | 21.70 | +2.05 | +10.46% | 2 | 0 | 140.23% |
| LI240517P00050000 | 2024-03-01 10:45AM EDT | 50.00 | 8.50 | 19.60 | 19.85 | 0.00 | - | 3 | 0 | 0.00% |
| LI240517P00055000 | 2024-02-28 1:49PM EDT | 55.00 | 11.30 | 24.60 | 25.80 | 0.00 | - | 1 | 0 | 0.00% |
| LI240517P00060000 | 2024-03-04 1:50PM EDT | 60.00 | 22.50 | 29.10 | 30.40 | 0.00 | - | 2 | 0 | 0.00% |
| LI240517P00065000 | 2024-02-28 10:33AM EDT | 65.00 | 21.00 | 34.10 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.