U.S. markets open in 7 hours 42 minutes
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,613.00 +231.00 (+0.60%) F Nasdaq
17,756.25 +106.50 (+0.60%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.25 +0.30 (+0.38%) Oro
2,316.90 +7.30 (+0.32%)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503C00015000 | 2024-04-25 12:59PM EDT | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240503C00017000 | 2024-04-29 9:31AM EDT | 17.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240503C00017500 | 2024-04-23 12:24PM EDT | 17.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240503C00019500 | 2024-04-24 2:11PM EDT | 19.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240503C00020000 | 2024-04-29 9:37AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240503C00020500 | 2024-04-29 10:51AM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240503C00021000 | 2024-04-26 3:14PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI240503C00021500 | 2024-04-26 12:11PM EDT | 21.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240503C00022000 | 2024-05-02 9:50AM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI240503C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240503C00023000 | 2024-05-02 11:09AM EDT | 23.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240503C00023500 | 2024-05-02 9:38AM EDT | 23.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240503C00024000 | 2024-05-02 2:43PM EDT | 24.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LI240503C00024500 | 2024-05-02 10:41AM EDT | 24.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LI240503C00025000 | 2024-05-02 3:38PM EDT | 25.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LI240503C00025500 | 2024-05-02 2:07PM EDT | 25.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LI240503C00026000 | 2024-05-02 2:08PM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| LI240503C00026500 | 2024-05-02 1:52PM EDT | 26.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| LI240503C00027000 | 2024-05-02 3:02PM EDT | 27.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| LI240503C00027500 | 2024-05-02 1:44PM EDT | 27.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| LI240503C00028000 | 2024-05-02 3:37PM EDT | 28.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| LI240503C00028500 | 2024-05-02 3:49PM EDT | 28.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| LI240503C00029000 | 2024-05-02 3:51PM EDT | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.78% |
| LI240503C00029500 | 2024-05-02 3:56PM EDT | 29.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| LI240503C00030000 | 2024-05-02 3:53PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 25.00% |
| LI240503C00030500 | 2024-05-02 2:25PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| LI240503C00031000 | 2024-05-02 3:59PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LI240503C00031500 | 2024-05-02 2:06PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LI240503C00032000 | 2024-05-02 2:40PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LI240503C00032500 | 2024-05-02 2:04PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| LI240503C00033000 | 2024-05-02 11:58AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240503C00033500 | 2024-05-02 11:56AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LI240503C00034000 | 2024-05-02 12:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LI240503C00034500 | 2024-04-18 9:57AM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240503C00035000 | 2024-05-02 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI240503C00035500 | 2024-04-30 12:40PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240503C00036000 | 2024-05-02 11:58AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240503C00037000 | 2024-05-02 10:03AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LI240503C00038000 | 2024-04-23 10:28AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LI240503C00039000 | 2024-04-22 10:13AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240503C00040000 | 2024-04-19 12:38PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240503C00041000 | 2024-04-19 12:38PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240503C00042000 | 2024-03-22 10:29AM EDT | 42.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 471.88% |
| LI240503C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503P00019000 | 2024-04-25 11:32AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240503P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| LI240503P00020500 | 2024-04-22 3:47PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240503P00021000 | 2024-04-29 12:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240503P00021500 | 2024-04-29 3:54PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI240503P00022000 | 2024-05-01 2:56PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240503P00022500 | 2024-05-01 2:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI240503P00023000 | 2024-05-02 1:03PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240503P00023500 | 2024-05-01 10:06AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LI240503P00024000 | 2024-05-01 2:56PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| LI240503P00024500 | 2024-05-02 12:02PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LI240503P00025000 | 2024-05-02 12:58PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| LI240503P00025500 | 2024-05-02 3:37PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| LI240503P00026000 | 2024-05-02 11:31AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| LI240503P00026500 | 2024-05-02 10:22AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LI240503P00027000 | 2024-05-02 11:10AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| LI240503P00027500 | 2024-05-02 3:58PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| LI240503P00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 25.00% |
| LI240503P00028500 | 2024-05-02 3:58PM EDT | 28.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 12.50% |
| LI240503P00029000 | 2024-05-02 3:51PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| LI240503P00029500 | 2024-04-22 9:55AM EDT | 29.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240503P00030000 | 2024-05-02 2:16PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LI240503P00030500 | 2024-05-02 9:50AM EDT | 30.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LI240503P00031000 | 2024-05-02 3:51PM EDT | 31.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LI240503P00031500 | 2024-05-01 9:34AM EDT | 31.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240503P00032000 | 2024-05-02 3:25PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| LI240503P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240503P00033000 | 2024-04-19 12:29PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240503P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240503P00040000 | 2024-04-30 1:13PM EDT | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.