Mercados españoles cerrados
S&P 500
5.052,16 +33,77 (+0,67%) Nasdaq
15.786,47 +180,99 (+1,16%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
55.069,63 +1.761,66 (+3,30%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:42PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503C00015000 | 2024-04-25 12:59PM EDT | 15.00 | 8.25 | 13.80 | 14.10 | 0.00 | - | - | 2 | 50.00% |
| LI240503C00017000 | 2024-04-29 9:31AM EDT | 17.00 | 9.00 | 11.00 | 12.80 | 0.00 | - | 10 | 10 | 689.45% |
| LI240503C00017500 | 2024-04-23 12:24PM EDT | 17.50 | 7.55 | 11.40 | 12.25 | 0.00 | - | - | 1 | 517.19% |
| LI240503C00019500 | 2024-04-24 2:11PM EDT | 19.50 | 4.47 | 9.35 | 9.90 | 0.00 | - | - | 3 | 352.34% |
| LI240503C00020000 | 2024-04-29 9:37AM EDT | 20.00 | 6.50 | 8.90 | 9.00 | 0.00 | - | 3 | 6 | 50.00% |
| LI240503C00020500 | 2024-04-29 10:51AM EDT | 20.50 | 6.00 | 8.40 | 8.75 | 0.00 | - | 1 | 3 | 292.97% |
| LI240503C00021000 | 2024-04-26 3:14PM EDT | 21.00 | 4.15 | 7.85 | 8.05 | 0.00 | - | 5 | 32 | 50.00% |
| LI240503C00021500 | 2024-04-26 12:11PM EDT | 21.50 | 3.65 | 7.40 | 7.50 | 0.00 | - | 1 | 1 | 50.00% |
| LI240503C00022000 | 2024-05-02 9:50AM EDT | 22.00 | 6.50 | 6.90 | 7.00 | +2.00 | +44.44% | 5 | 24 | 50.00% |
| LI240503C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 4.00 | 6.40 | 6.55 | 0.00 | - | 2 | 15 | 168.75% |
| LI240503C00023000 | 2024-05-02 11:09AM EDT | 23.00 | 5.80 | 5.85 | 6.05 | +2.35 | +68.12% | 1 | 53 | 50.00% |
| LI240503C00023500 | 2024-05-02 9:38AM EDT | 23.50 | 5.50 | 5.35 | 5.65 | +2.24 | +68.71% | 2 | 110 | 160.94% |
| LI240503C00024000 | 2024-05-02 12:16PM EDT | 24.00 | 5.04 | 4.90 | 5.00 | +2.59 | +105.71% | 5 | 248 | 50.00% |
| LI240503C00024500 | 2024-05-02 10:41AM EDT | 24.50 | 4.00 | 4.40 | 4.50 | +2.15 | +116.22% | 33 | 203 | 50.00% |
| LI240503C00025000 | 2024-05-02 10:58AM EDT | 25.00 | 3.60 | 3.90 | 4.05 | +1.94 | +116.87% | 18 | 561 | 106.25% |
| LI240503C00025500 | 2024-05-02 11:59AM EDT | 25.50 | 3.60 | 2.99 | 3.55 | +2.41 | +202.52% | 129 | 235 | 125.78% |
| LI240503C00026000 | 2024-05-02 11:46AM EDT | 26.00 | 3.04 | 2.91 | 3.00 | +2.15 | +241.57% | 72 | 680 | 62.50% |
| LI240503C00026500 | 2024-05-02 11:05AM EDT | 26.50 | 2.30 | 2.42 | 2.50 | +1.72 | +296.55% | 264 | 1,720 | 59.38% |
| LI240503C00027000 | 2024-05-02 11:29AM EDT | 27.00 | 2.10 | 1.89 | 2.07 | +1.71 | +438.46% | 115 | 826 | 59.38% |
| LI240503C00027500 | 2024-05-02 11:54AM EDT | 27.50 | 1.59 | 1.47 | 1.62 | +1.31 | +467.86% | 347 | 989 | 64.06% |
| LI240503C00028000 | 2024-05-02 1:21PM EDT | 28.00 | 1.07 | 1.00 | 1.09 | +0.90 | +529.41% | 643 | 2,540 | 55.86% |
| LI240503C00028500 | 2024-05-02 1:07PM EDT | 28.50 | 0.70 | 0.66 | 0.72 | +0.57 | +438.46% | 295 | 1,154 | 50.39% |
| LI240503C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 0.40 | 0.38 | 0.44 | +0.33 | +471.43% | 1,039 | 1,410 | 50.78% |
| LI240503C00029500 | 2024-05-02 1:24PM EDT | 29.50 | 0.21 | 0.21 | 0.24 | +0.15 | +214.29% | 250 | 320 | 51.95% |
| LI240503C00030000 | 2024-05-02 1:09PM EDT | 30.00 | 0.15 | 0.11 | 0.15 | +0.12 | +1,200.00% | 500 | 1,323 | 55.66% |
| LI240503C00030500 | 2024-05-02 12:54PM EDT | 30.50 | 0.09 | 0.07 | 0.10 | -0.17 | -65.38% | 126 | 68 | 61.72% |
| LI240503C00031000 | 2024-05-02 12:21PM EDT | 31.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 31 | 412 | 66.41% |
| LI240503C00031500 | 2024-05-02 12:25PM EDT | 31.50 | 0.06 | 0.01 | 0.05 | -0.18 | -75.00% | 11 | 15 | 67.97% |
| LI240503C00032000 | 2024-05-02 12:00PM EDT | 32.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 16 | 157 | 80.47% |
| LI240503C00032500 | 2024-05-02 11:34AM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 55 | 23 | 85.16% |
| LI240503C00033000 | 2024-05-02 11:58AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 10 | 75 | 93.75% |
| LI240503C00033500 | 2024-05-02 11:56AM EDT | 33.50 | 0.01 | 0.01 | 0.28 | -0.29 | -96.67% | 20 | 1 | 148.05% |
| LI240503C00034000 | 2024-04-18 3:41PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 30 | 77 | 96.88% |
| LI240503C00034500 | 2024-04-18 9:57AM EDT | 34.50 | 0.14 | 0.00 | 0.73 | 0.00 | - | - | 3 | 219.14% |
| LI240503C00035000 | 2024-05-02 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 468 | 112.50% |
| LI240503C00035500 | 2024-04-30 12:40PM EDT | 35.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 210.94% |
| LI240503C00036000 | 2024-05-02 11:58AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 10 | 74 | 115.63% |
| LI240503C00037000 | 2024-05-02 10:03AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 31 | 82 | 146.88% |
| LI240503C00038000 | 2024-04-23 10:28AM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 40 | 153.13% |
| LI240503C00039000 | 2024-04-22 10:13AM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 165.63% |
| LI240503C00040000 | 2024-04-19 12:38PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 178.13% |
| LI240503C00041000 | 2024-04-19 12:38PM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 187.50% |
| LI240503C00042000 | 2024-03-22 10:29AM EDT | 42.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 334.38% |
| LI240503C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 10 | 231.25% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503P00019000 | 2024-04-25 11:32AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LI240503P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 550 | 3,026 | 206.25% |
| LI240503P00020500 | 2024-04-22 3:47PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 183 | 50.00% |
| LI240503P00021000 | 2024-04-29 12:58PM EDT | 21.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 325.00% |
| LI240503P00021500 | 2024-04-29 3:54PM EDT | 21.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 132 | 306.25% |
| LI240503P00022000 | 2024-05-01 2:56PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 982 | 143.75% |
| LI240503P00022500 | 2024-05-01 2:56PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 806 | 137.50% |
| LI240503P00023000 | 2024-05-02 1:03PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 855 | 125.00% |
| LI240503P00023500 | 2024-05-01 10:06AM EDT | 23.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 9 | 344 | 154.69% |
| LI240503P00024000 | 2024-05-01 2:56PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 52 | 505 | 112.50% |
| LI240503P00024500 | 2024-05-02 12:02PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 25 | 523 | 93.75% |
| LI240503P00025000 | 2024-05-02 12:58PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 368 | 1,285 | 96.88% |
| LI240503P00025500 | 2024-05-02 12:30PM EDT | 25.50 | 0.01 | 0.01 | 0.03 | -0.29 | -96.67% | 60 | 397 | 90.63% |
| LI240503P00026000 | 2024-05-02 11:31AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.43 | -95.56% | 69 | 3,217 | 78.13% |
| LI240503P00026500 | 2024-05-02 10:22AM EDT | 26.50 | 0.04 | 0.01 | 0.06 | -0.61 | -93.85% | 30 | 1,419 | 74.22% |
| LI240503P00027000 | 2024-05-02 11:10AM EDT | 27.00 | 0.04 | 0.02 | 0.05 | -1.04 | -96.30% | 92 | 107 | 61.72% |
| LI240503P00027500 | 2024-05-02 1:11PM EDT | 27.50 | 0.06 | 0.04 | 0.06 | -1.24 | -95.38% | 259 | 220 | 53.13% |
| LI240503P00028000 | 2024-05-02 12:35PM EDT | 28.00 | 0.10 | 0.10 | 0.13 | -1.71 | -94.48% | 945 | 331 | 51.56% |
| LI240503P00028500 | 2024-05-02 12:07PM EDT | 28.50 | 0.25 | 0.21 | 0.26 | -1.73 | -87.37% | 1,949 | 6 | 53.13% |
| LI240503P00029000 | 2024-05-02 12:22PM EDT | 29.00 | 0.47 | 0.44 | 0.48 | -2.33 | -83.21% | 394 | 62 | 50.78% |
| LI240503P00029500 | 2024-04-22 9:55AM EDT | 29.50 | 4.58 | 0.73 | 0.81 | 0.00 | - | 4 | 4 | 51.17% |
| LI240503P00030000 | 2024-05-02 11:26AM EDT | 30.00 | 1.27 | 1.11 | 1.23 | -3.13 | -71.14% | 4 | 76 | 53.91% |
| LI240503P00030500 | 2024-05-02 9:38AM EDT | 30.50 | 2.12 | 1.59 | 1.73 | -3.46 | -62.01% | 7 | 63 | 66.80% |
| LI240503P00031000 | 2024-05-02 12:01PM EDT | 31.00 | 1.97 | 2.01 | 2.22 | -5.25 | -72.71% | 7 | 35 | 69.53% |
| LI240503P00031500 | 2024-05-01 9:34AM EDT | 31.50 | 6.75 | 2.36 | 2.76 | 0.00 | - | 1 | 0 | 56.25% |
| LI240503P00032000 | 2024-05-02 11:53AM EDT | 32.00 | 3.00 | 2.94 | 3.30 | -0.05 | -1.64% | 31 | 6 | 93.75% |
| LI240503P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 3.85 | 3.50 | 3.80 | 0.00 | - | - | 0 | 113.67% |
| LI240503P00033000 | 2024-04-19 12:29PM EDT | 33.00 | 6.50 | 3.95 | 4.80 | 0.00 | - | 10 | 1 | 174.61% |
| LI240503P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 5.63 | 5.80 | 6.15 | 0.00 | - | 2 | 0 | 164.84% |
| LI240503P00040000 | 2024-04-30 1:13PM EDT | 40.00 | 13.60 | 10.95 | 11.70 | 0.00 | - | 6 | 0 | 308.59% |
© 2024 Yahoo. Todos los derechos reservados.