U.S. markets closed
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,636.00 +254.00 (+0.66%) F Nasdaq
17,770.50 +120.75 (+0.68%) E-mini Russell 2000 Index Futur
2,027.60 +0.40 (+0.02%) Petróleo
79.26 +0.31 (+0.39%) Oro
2,311.80 +2.20 (+0.10%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117C00003000 | 2023-11-22 2:55PM EDT | 3.00 | 37.40 | 28.90 | 31.35 | 0.00 | - | 1 | 3 | 0.00% |
| LI250117C00005000 | 2024-02-26 1:45PM EDT | 5.00 | 35.32 | 25.20 | 25.55 | 0.00 | - | 20 | 290 | 208.79% |
| LI250117C00008000 | 2024-04-24 9:34AM EDT | 8.00 | 17.05 | 21.25 | 21.70 | 0.00 | - | 4 | 200 | 109.96% |
| LI250117C00010000 | 2024-04-25 12:32PM EDT | 10.00 | 14.00 | 19.15 | 19.90 | 0.00 | - | 1 | 258 | 94.53% |
| LI250117C00013000 | 2024-04-22 2:08PM EDT | 13.00 | 13.13 | 15.70 | 18.10 | 0.00 | - | 1 | 9 | 86.04% |
| LI250117C00015000 | 2024-04-29 11:14AM EDT | 15.00 | 13.15 | 14.20 | 16.25 | 0.00 | - | 1 | 208 | 81.40% |
| LI250117C00018000 | 2024-04-29 1:02PM EDT | 18.00 | 10.50 | 11.55 | 14.75 | 0.00 | - | 1 | 1,697 | 80.96% |
| LI250117C00020000 | 2024-04-29 12:23PM EDT | 20.00 | 9.70 | 11.35 | 13.20 | 0.00 | - | 6 | 341 | 86.13% |
| LI250117C00023000 | 2024-05-01 10:42AM EDT | 23.00 | 7.34 | 9.45 | 10.30 | 0.00 | - | 10 | 1,652 | 75.24% |
| LI250117C00025000 | 2024-05-02 12:41PM EDT | 25.00 | 8.36 | 7.70 | 9.00 | +1.67 | +24.96% | 2 | 921 | 68.82% |
| LI250117C00027000 | 2024-05-02 2:08PM EDT | 27.00 | 7.57 | 6.80 | 7.75 | +1.65 | +27.87% | 3 | 6,627 | 67.07% |
| LI250117C00030000 | 2024-05-02 2:07PM EDT | 30.00 | 6.20 | 5.90 | 6.05 | +1.70 | +37.78% | 116 | 9,187 | 66.02% |
| LI250117C00032000 | 2024-05-02 11:48AM EDT | 32.00 | 5.25 | 5.10 | 5.25 | +1.45 | +38.16% | 3 | 3,574 | 64.89% |
| LI250117C00035000 | 2024-05-02 3:28PM EDT | 35.00 | 4.20 | 4.15 | 4.25 | +1.22 | +40.94% | 334 | 7,343 | 63.99% |
| LI250117C00037000 | 2024-05-02 3:29PM EDT | 37.00 | 3.60 | 3.55 | 3.70 | +0.86 | +31.39% | 373 | 13,069 | 63.23% |
| LI250117C00040000 | 2024-05-02 3:23PM EDT | 40.00 | 2.96 | 2.92 | 2.99 | +0.92 | +45.10% | 179 | 11,144 | 62.87% |
| LI250117C00042000 | 2024-05-02 11:08AM EDT | 42.00 | 2.50 | 2.13 | 2.64 | +1.08 | +76.06% | 26 | 3,652 | 60.47% |
| LI250117C00045000 | 2024-05-02 2:07PM EDT | 45.00 | 2.22 | 2.05 | 2.50 | +0.80 | +56.34% | 15 | 9,111 | 64.45% |
| LI250117C00047000 | 2024-05-02 1:03PM EDT | 47.00 | 1.81 | 1.75 | 2.26 | +0.63 | +53.39% | 2 | 1,023 | 64.36% |
| LI250117C00050000 | 2024-05-02 10:04AM EDT | 50.00 | 1.34 | 1.44 | 1.59 | +0.32 | +31.37% | 20 | 7,116 | 62.26% |
| LI250117C00055000 | 2024-05-02 3:30PM EDT | 55.00 | 1.10 | 0.91 | 1.18 | +0.39 | +54.93% | 30 | 5,125 | 61.28% |
| LI250117C00060000 | 2024-05-02 10:28AM EDT | 60.00 | 0.73 | 0.68 | 1.06 | +0.20 | +37.74% | 2 | 2,773 | 63.38% |
| LI250117C00065000 | 2024-05-02 11:24AM EDT | 65.00 | 0.56 | 0.50 | 0.65 | +0.22 | +64.71% | 106 | 2,925 | 61.72% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117P00003000 | 2024-05-02 2:56PM EDT | 3.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 1,680 | 141.02% |
| LI250117P00005000 | 2024-05-02 1:45PM EDT | 5.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 386 | 6,616 | 97.66% |
| LI250117P00008000 | 2024-04-24 1:58PM EDT | 8.00 | 0.21 | 0.06 | 0.32 | 0.00 | - | 2 | 2,119 | 88.87% |
| LI250117P00010000 | 2024-05-02 12:14PM EDT | 10.00 | 0.27 | 0.11 | 0.27 | -0.09 | -25.00% | 1 | 2,667 | 74.32% |
| LI250117P00013000 | 2024-04-30 10:42AM EDT | 13.00 | 0.56 | 0.23 | 0.54 | 0.00 | - | 1,300 | 2,386 | 67.38% |
| LI250117P00015000 | 2024-04-30 3:39PM EDT | 15.00 | 0.89 | 0.70 | 0.77 | 0.00 | - | 24 | 3,588 | 68.26% |
| LI250117P00018000 | 2024-04-29 12:43PM EDT | 18.00 | 1.54 | 1.11 | 1.36 | 0.00 | - | 3 | 205 | 63.65% |
| LI250117P00020000 | 2024-05-02 9:42AM EDT | 20.00 | 1.87 | 1.71 | 1.83 | -0.28 | -13.02% | 1 | 2,721 | 62.50% |
| LI250117P00023000 | 2024-05-02 3:49PM EDT | 23.00 | 2.74 | 2.68 | 2.80 | -0.56 | -16.97% | 7 | 1,727 | 60.23% |
| LI250117P00025000 | 2024-05-02 1:57PM EDT | 25.00 | 3.46 | 3.45 | 3.60 | -0.74 | -17.62% | 19 | 2,618 | 58.79% |
| LI250117P00027000 | 2024-05-02 2:35PM EDT | 27.00 | 4.30 | 4.30 | 4.50 | -0.80 | -15.69% | 2 | 3,432 | 57.15% |
| LI250117P00030000 | 2024-05-02 3:49PM EDT | 30.00 | 5.97 | 5.90 | 6.05 | -1.01 | -14.47% | 33 | 3,556 | 55.40% |
| LI250117P00032000 | 2024-05-02 11:16AM EDT | 32.00 | 7.15 | 7.05 | 7.20 | -1.25 | -14.88% | 70 | 2,101 | 53.93% |
| LI250117P00035000 | 2024-05-02 1:56PM EDT | 35.00 | 9.00 | 9.00 | 9.10 | -1.45 | -13.88% | 112 | 2,844 | 51.88% |
| LI250117P00037000 | 2024-04-30 2:06PM EDT | 37.00 | 12.20 | 10.45 | 10.60 | 0.00 | - | 2 | 1,810 | 51.34% |
| LI250117P00040000 | 2024-04-26 9:35AM EDT | 40.00 | 15.74 | 12.70 | 13.00 | 0.00 | - | 1 | 1,687 | 50.20% |
| LI250117P00042000 | 2024-04-16 9:32AM EDT | 42.00 | 14.79 | 13.50 | 14.55 | 0.00 | - | 2 | 782 | 50.22% |
| LI250117P00045000 | 2024-05-02 12:26PM EDT | 45.00 | 17.06 | 16.20 | 18.10 | -1.79 | -9.50% | 2 | 1,096 | 62.16% |
| LI250117P00047000 | 2024-04-24 11:46AM EDT | 47.00 | 23.00 | 17.75 | 18.95 | 0.00 | - | 1 | 422 | 49.56% |
| LI250117P00050000 | 2024-04-01 10:21AM EDT | 50.00 | 19.95 | 23.55 | 24.05 | 0.00 | - | 4 | 158 | 78.13% |
| LI250117P00055000 | 2024-04-08 11:36AM EDT | 55.00 | 24.40 | 24.70 | 26.60 | 0.00 | - | 20 | 1 | 52.69% |
| LI250117P00060000 | 2024-03-04 10:33AM EDT | 60.00 | 22.13 | 29.40 | 30.05 | 0.00 | - | 2 | 94 | 0.00% |
| LI250117P00065000 | 2024-01-22 1:07PM EDT | 65.00 | 37.80 | 31.55 | 32.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.