Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920C00020000 | 2024-04-22 10:36AM EDT | 20.00 | 6.65 | 6.65 | 7.15 | 0.00 | - | 6 | 47 | 68.68% |
| LI240920C00021000 | 2024-04-26 9:44AM EDT | 21.00 | 6.20 | 5.60 | 6.45 | -4.10 | -39.81% | 3 | 18 | 63.28% |
| LI240920C00022000 | 2024-04-26 10:07AM EDT | 22.00 | 5.70 | 4.75 | 5.85 | -5.30 | -48.18% | 7 | 24 | 60.50% |
| LI240920C00023000 | 2024-04-26 3:52PM EDT | 23.00 | 5.25 | 5.15 | 5.30 | +1.23 | +30.60% | 30 | 304 | 68.41% |
| LI240920C00024000 | 2024-04-25 2:10PM EDT | 24.00 | 3.60 | 4.65 | 4.75 | 0.00 | - | 1 | 66 | 67.53% |
| LI240920C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 4.30 | 4.15 | 4.25 | +1.15 | +36.51% | 23 | 84 | 66.46% |
| LI240920C00026000 | 2024-04-26 10:27AM EDT | 26.00 | 3.64 | 3.70 | 3.85 | +0.82 | +29.08% | 4 | 108 | 66.06% |
| LI240920C00027000 | 2024-04-26 1:30PM EDT | 27.00 | 3.39 | 3.30 | 3.45 | +0.90 | +36.14% | 31 | 145 | 65.53% |
| LI240920C00028000 | 2024-04-26 1:26PM EDT | 28.00 | 2.98 | 3.00 | 3.05 | +0.84 | +39.25% | 627 | 2,127 | 65.23% |
| LI240920C00029000 | 2024-04-26 3:54PM EDT | 29.00 | 2.69 | 2.66 | 2.72 | +0.81 | +43.09% | 134 | 482 | 64.72% |
| LI240920C00030000 | 2024-04-26 10:36AM EDT | 30.00 | 2.33 | 2.35 | 2.41 | +0.60 | +34.68% | 113 | 423 | 64.11% |
| LI240920C00031000 | 2024-04-26 2:41PM EDT | 31.00 | 2.13 | 2.02 | 2.15 | +0.66 | +44.90% | 9 | 1,318 | 63.28% |
| LI240920C00032000 | 2024-04-25 12:27PM EDT | 32.00 | 1.29 | 1.74 | 1.90 | 0.00 | - | 21 | 192 | 62.52% |
| LI240920C00033000 | 2024-04-26 3:07PM EDT | 33.00 | 1.68 | 1.46 | 1.72 | +0.54 | +47.37% | 23 | 295 | 61.91% |
| LI240920C00034000 | 2024-04-26 2:47PM EDT | 34.00 | 1.50 | 1.44 | 1.50 | +0.03 | +2.04% | 146 | 361 | 62.94% |
| LI240920C00035000 | 2024-04-26 10:42AM EDT | 35.00 | 1.27 | 1.29 | 1.37 | +0.38 | +42.70% | 21 | 622 | 63.28% |
| LI240920C00036000 | 2024-04-26 3:56PM EDT | 36.00 | 1.18 | 1.13 | 1.20 | +0.39 | +49.37% | 70 | 290 | 62.84% |
| LI240920C00037000 | 2024-04-26 3:46PM EDT | 37.00 | 1.07 | 1.01 | 1.06 | +0.38 | +55.07% | 30 | 454 | 62.74% |
| LI240920C00038000 | 2024-04-26 10:58AM EDT | 38.00 | 0.90 | 0.89 | 0.95 | +0.31 | +52.54% | 1 | 552 | 62.70% |
| LI240920C00039000 | 2024-04-22 2:15PM EDT | 39.00 | 0.75 | 0.79 | 0.84 | 0.00 | - | 1 | 449 | 62.60% |
| LI240920C00040000 | 2024-04-26 11:53AM EDT | 40.00 | 0.72 | 0.71 | 0.76 | +0.26 | +56.52% | 67 | 6,827 | 62.79% |
| LI240920C00041000 | 2024-04-23 3:09PM EDT | 41.00 | 0.58 | 0.62 | 0.68 | 0.00 | - | 10 | 355 | 62.70% |
| LI240920C00042000 | 2024-04-26 10:29AM EDT | 42.00 | 0.55 | 0.56 | 0.61 | +0.17 | +44.74% | 50 | 606 | 62.84% |
| LI240920C00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.42 | 0.49 | 0.55 | 0.00 | - | 2 | 1,241 | 62.79% |
| LI240920C00044000 | 2024-04-19 2:13PM EDT | 44.00 | 0.58 | 0.44 | 0.49 | 0.00 | - | 100 | 443 | 62.84% |
| LI240920C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.43 | 0.39 | 0.44 | +0.15 | +53.57% | 127 | 1,098 | 62.89% |
| LI240920C00046000 | 2024-04-22 12:46PM EDT | 46.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 10 | 656 | 63.09% |
| LI240920C00047000 | 2024-04-22 12:21PM EDT | 47.00 | 0.31 | 0.31 | 0.36 | 0.00 | - | 2 | 266 | 63.09% |
| LI240920C00048000 | 2024-04-11 12:29PM EDT | 48.00 | 0.92 | 0.27 | 0.33 | 0.00 | - | 1 | 34 | 63.09% |
| LI240920C00049000 | 2024-04-22 10:02AM EDT | 49.00 | 0.25 | 0.24 | 0.30 | 0.00 | - | 16 | 64 | 63.18% |
| LI240920C00050000 | 2024-04-26 1:39PM EDT | 50.00 | 0.27 | 0.23 | 0.27 | +0.13 | +92.86% | 27 | 296 | 63.67% |
| LI240920C00055000 | 2024-04-24 2:01PM EDT | 55.00 | 0.16 | 0.11 | 0.21 | 0.00 | - | 2 | 121 | 64.84% |
| LI240920C00060000 | 2024-04-24 2:02PM EDT | 60.00 | 0.08 | 0.10 | 0.31 | 0.00 | - | 2 | 222 | 73.24% |
| LI240920C00065000 | 2024-04-15 12:02PM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 12 | 376 | 80.96% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920P00015000 | 2024-04-25 3:14PM EDT | 15.00 | 0.46 | 0.46 | 0.51 | -0.12 | -20.69% | 4 | 131 | 68.46% |
| LI240920P00020000 | 2024-04-26 11:13AM EDT | 20.00 | 1.55 | 1.55 | 1.59 | -0.37 | -19.27% | 13 | 2,109 | 62.65% |
| LI240920P00021000 | 2024-04-26 9:55AM EDT | 21.00 | 1.93 | 1.89 | 1.92 | -0.39 | -16.81% | 11 | 40 | 61.77% |
| LI240920P00022000 | 2024-04-26 9:57AM EDT | 22.00 | 2.27 | 2.23 | 2.38 | -0.52 | -18.64% | 12 | 197 | 61.33% |
| LI240920P00023000 | 2024-04-25 12:52PM EDT | 23.00 | 3.30 | 2.67 | 2.74 | 0.00 | - | 7 | 2,055 | 60.16% |
| LI240920P00024000 | 2024-04-26 2:07PM EDT | 24.00 | 3.12 | 3.10 | 3.20 | -0.68 | -17.89% | 10 | 323 | 59.11% |
| LI240920P00025000 | 2024-04-26 1:08PM EDT | 25.00 | 3.62 | 3.60 | 3.70 | -0.78 | -17.73% | 8 | 2,370 | 58.28% |
| LI240920P00026000 | 2024-04-26 12:46PM EDT | 26.00 | 4.15 | 4.10 | 4.25 | -0.85 | -17.00% | 9 | 294 | 57.20% |
| LI240920P00027000 | 2024-04-26 1:09PM EDT | 27.00 | 4.75 | 4.75 | 4.85 | -0.90 | -15.93% | 13 | 414 | 57.10% |
| LI240920P00028000 | 2024-04-26 2:13PM EDT | 28.00 | 5.40 | 5.35 | 5.45 | -0.94 | -14.83% | 24 | 835 | 55.98% |
| LI240920P00029000 | 2024-04-26 1:38PM EDT | 29.00 | 6.00 | 6.05 | 6.15 | -0.01 | -0.17% | 42 | 716 | 55.91% |
| LI240920P00030000 | 2024-04-26 1:35PM EDT | 30.00 | 6.65 | 6.70 | 6.85 | -1.15 | -14.74% | 8 | 1,896 | 54.83% |
| LI240920P00031000 | 2024-04-25 9:53AM EDT | 31.00 | 8.70 | 7.45 | 7.55 | 0.00 | - | 3 | 363 | 54.05% |
| LI240920P00032000 | 2024-04-24 3:19PM EDT | 32.00 | 8.25 | 8.20 | 8.40 | -0.71 | -7.92% | 4 | 346 | 54.05% |
| LI240920P00033000 | 2024-04-24 12:43PM EDT | 33.00 | 9.85 | 9.00 | 9.20 | 0.00 | - | 40 | 359 | 53.56% |
| LI240920P00034000 | 2024-04-10 2:19PM EDT | 34.00 | 5.80 | 9.80 | 10.00 | 0.00 | - | 19 | 929 | 52.59% |
| LI240920P00035000 | 2024-04-24 12:44PM EDT | 35.00 | 11.60 | 10.65 | 11.05 | 0.00 | - | 25 | 288 | 54.35% |
| LI240920P00036000 | 2024-04-24 12:36PM EDT | 36.00 | 11.00 | 11.00 | 11.70 | -1.45 | -11.65% | 2 | 108 | 53.61% |
| LI240920P00037000 | 2024-04-24 12:40PM EDT | 37.00 | 13.30 | 11.95 | 12.60 | 0.00 | - | 15 | 177 | 53.66% |
| LI240920P00038000 | 2024-04-25 9:46AM EDT | 38.00 | 14.90 | 13.20 | 14.50 | 0.00 | - | 1 | 84 | 62.06% |
| LI240920P00039000 | 2024-04-25 1:02PM EDT | 39.00 | 15.90 | 14.20 | 14.50 | 0.00 | - | 5 | 178 | 50.93% |
| LI240920P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 15.25 | 15.10 | 15.30 | -1.50 | -8.96% | 1 | 383 | 51.22% |
| LI240920P00041000 | 2024-03-14 11:11AM EDT | 41.00 | 7.65 | 12.35 | 13.45 | 0.00 | - | 7 | 47 | 0.00% |
| LI240920P00042000 | 2024-03-18 11:37AM EDT | 42.00 | 10.20 | 12.55 | 14.55 | 0.00 | - | 3 | 68 | 0.00% |
| LI240920P00043000 | 2024-03-13 3:28PM EDT | 43.00 | 8.50 | 14.10 | 15.65 | 0.00 | - | 62 | 193 | 0.00% |
| LI240920P00044000 | 2024-04-02 9:40AM EDT | 44.00 | 14.15 | 18.85 | 19.90 | 0.00 | - | 1 | 4 | 61.23% |
| LI240920P00045000 | 2024-04-25 3:42PM EDT | 45.00 | 20.05 | 19.70 | 21.00 | -1.60 | -7.39% | 8 | 51 | 62.01% |
| LI240920P00046000 | 2024-03-13 10:46AM EDT | 46.00 | 10.35 | 15.90 | 16.75 | 0.00 | - | 6 | 5 | 0.00% |
| LI240920P00047000 | 2024-03-13 9:47AM EDT | 47.00 | 11.10 | 16.15 | 17.60 | 0.00 | - | 11 | 16 | 0.00% |
| LI240920P00048000 | 2024-03-13 10:02AM EDT | 48.00 | 11.90 | 17.95 | 19.50 | 0.00 | - | 2 | 4 | 0.00% |
| LI240920P00049000 | 2024-03-13 9:37AM EDT | 49.00 | 12.65 | 19.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| LI240920P00050000 | 2024-03-05 10:52AM EDT | 50.00 | 14.25 | 19.75 | 19.95 | 0.00 | - | 1 | 117 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.