Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.568,32 -940,82 (-1,64%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 4.38 | 3.80 | 3.90 | 0.00 | - | 12 | 18 | 67.29% |
| LI240920C00016000 | 2024-06-26 9:46AM EDT | 16.00 | 3.84 | 2.80 | 3.25 | 0.00 | - | 10 | 18 | 60.16% |
| LI240920C00017000 | 2024-06-26 3:38PM EDT | 17.00 | 2.64 | 2.55 | 2.66 | -0.66 | -20.00% | 1 | 42 | 64.26% |
| LI240920C00018000 | 2024-06-27 1:44PM EDT | 18.00 | 2.38 | 2.03 | 2.28 | 0.00 | - | 4 | 461 | 64.75% |
| LI240920C00019000 | 2024-06-28 12:13PM EDT | 19.00 | 1.66 | 1.60 | 1.74 | -0.27 | -13.99% | 9 | 993 | 62.16% |
| LI240920C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 1.38 | 1.36 | 1.54 | -0.15 | -9.80% | 155 | 1,158 | 65.43% |
| LI240920C00021000 | 2024-06-28 1:46PM EDT | 21.00 | 1.11 | 1.08 | 1.21 | -0.30 | -21.28% | 347 | 352 | 64.55% |
| LI240920C00022000 | 2024-06-28 3:02PM EDT | 22.00 | 0.84 | 0.86 | 1.07 | -0.17 | -16.83% | 22 | 689 | 66.11% |
| LI240920C00023000 | 2024-06-28 1:30PM EDT | 23.00 | 0.69 | 0.68 | 0.93 | -0.10 | -12.66% | 21 | 699 | 67.19% |
| LI240920C00024000 | 2024-06-28 11:38AM EDT | 24.00 | 0.57 | 0.55 | 0.61 | -0.09 | -13.64% | 51 | 574 | 64.45% |
| LI240920C00025000 | 2024-06-28 1:10PM EDT | 25.00 | 0.46 | 0.44 | 0.66 | -0.04 | -8.00% | 33 | 677 | 68.36% |
| LI240920C00026000 | 2024-06-27 2:07PM EDT | 26.00 | 0.43 | 0.35 | 0.43 | 0.00 | - | 14 | 376 | 65.82% |
| LI240920C00027000 | 2024-06-28 11:15AM EDT | 27.00 | 0.34 | 0.28 | 0.33 | -0.09 | -20.93% | 704 | 674 | 65.53% |
| LI240920C00028000 | 2024-06-28 11:11AM EDT | 28.00 | 0.28 | 0.23 | 0.27 | -0.01 | -3.45% | 2 | 2,733 | 66.11% |
| LI240920C00029000 | 2024-06-20 9:35AM EDT | 29.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 10 | 551 | 66.99% |
| LI240920C00030000 | 2024-06-28 2:40PM EDT | 30.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 301 | 1,218 | 67.58% |
| LI240920C00031000 | 2024-06-28 2:14PM EDT | 31.00 | 0.17 | 0.13 | 0.17 | -0.04 | -19.05% | 2 | 1,477 | 68.56% |
| LI240920C00032000 | 2024-06-28 12:27PM EDT | 32.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 8 | 200 | 69.14% |
| LI240920C00033000 | 2024-06-26 11:09AM EDT | 33.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 16 | 589 | 70.31% |
| LI240920C00034000 | 2024-06-28 12:27PM EDT | 34.00 | 0.28 | 0.08 | 0.26 | +0.13 | +86.67% | 8 | 626 | 78.91% |
| LI240920C00035000 | 2024-06-28 2:28PM EDT | 35.00 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 10 | 1,159 | 70.70% |
| LI240920C00036000 | 2024-06-27 11:53AM EDT | 36.00 | 0.09 | 0.04 | 0.50 | 0.00 | - | 8 | 403 | 92.38% |
| LI240920C00037000 | 2024-06-27 11:42AM EDT | 37.00 | 0.16 | 0.04 | 0.70 | 0.00 | - | 8 | 482 | 101.86% |
| LI240920C00038000 | 2024-06-26 10:18AM EDT | 38.00 | 0.10 | 0.03 | 0.89 | 0.00 | - | 8 | 535 | 109.86% |
| LI240920C00039000 | 2024-06-26 11:06AM EDT | 39.00 | 0.09 | 0.03 | 0.48 | 0.00 | - | 16 | 465 | 98.73% |
| LI240920C00040000 | 2024-06-27 11:52AM EDT | 40.00 | 0.07 | 0.04 | 0.56 | 0.00 | - | 8 | 6,844 | 104.49% |
| LI240920C00041000 | 2024-06-20 1:17PM EDT | 41.00 | 0.19 | 0.03 | 0.19 | 0.00 | - | 8 | 316 | 88.67% |
| LI240920C00042000 | 2024-06-27 3:49PM EDT | 42.00 | 0.05 | 0.03 | 0.50 | 0.00 | - | 9 | 493 | 106.25% |
| LI240920C00043000 | 2024-06-26 11:12AM EDT | 43.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 8 | 1,270 | 107.62% |
| LI240920C00044000 | 2024-06-26 3:33PM EDT | 44.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 8 | 496 | 115.04% |
| LI240920C00045000 | 2024-06-28 10:33AM EDT | 45.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 1 | 1,343 | 85.94% |
| LI240920C00046000 | 2024-06-24 3:13PM EDT | 46.00 | 0.06 | 0.02 | 0.64 | 0.00 | - | 12 | 671 | 119.53% |
| LI240920C00047000 | 2024-06-12 2:27PM EDT | 47.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | 2 | 266 | 120.31% |
| LI240920C00048000 | 2024-06-12 2:25PM EDT | 48.00 | 0.13 | 0.00 | 0.63 | 0.00 | - | 2 | 33 | 122.07% |
| LI240920C00049000 | 2024-06-14 1:18PM EDT | 49.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 1 | 62 | 124.02% |
| LI240920C00050000 | 2024-06-27 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 2 | 155 | 125.39% |
| LI240920C00055000 | 2024-06-07 10:45AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 128.32% |
| LI240920C00060000 | 2024-06-14 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 242 | 124.61% |
| LI240920C00065000 | 2024-06-14 3:09PM EDT | 65.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 3 | 372 | 142.19% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920P00010000 | 2024-06-13 1:08PM EDT | 10.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 2 | 1 | 99.61% |
| LI240920P00013000 | 2024-06-27 9:49AM EDT | 13.00 | 0.27 | 0.31 | 0.35 | 0.00 | - | 1 | 367 | 62.21% |
| LI240920P00014000 | 2024-06-27 10:36AM EDT | 14.00 | 0.44 | 0.35 | 0.53 | 0.00 | - | 1 | 37 | 57.23% |
| LI240920P00015000 | 2024-06-28 1:30PM EDT | 15.00 | 0.76 | 0.58 | 0.79 | +0.11 | +16.92% | 4 | 3,207 | 56.35% |
| LI240920P00016000 | 2024-06-28 2:22PM EDT | 16.00 | 1.12 | 1.07 | 1.12 | +0.28 | +33.33% | 9 | 135 | 58.50% |
| LI240920P00017000 | 2024-06-28 12:08PM EDT | 17.00 | 1.46 | 1.45 | 1.69 | +0.13 | +9.77% | 1 | 507 | 59.52% |
| LI240920P00018000 | 2024-06-28 1:54PM EDT | 18.00 | 2.03 | 1.96 | 2.03 | +0.22 | +12.15% | 11 | 846 | 56.54% |
| LI240920P00019000 | 2024-06-28 10:51AM EDT | 19.00 | 2.42 | 2.49 | 2.61 | +0.06 | +2.54% | 1 | 1,360 | 55.13% |
| LI240920P00020000 | 2024-06-28 3:34PM EDT | 20.00 | 3.30 | 3.20 | 3.30 | +0.34 | +11.49% | 5 | 3,923 | 55.81% |
| LI240920P00021000 | 2024-06-27 3:41PM EDT | 21.00 | 3.65 | 3.90 | 5.00 | 0.00 | - | 15 | 759 | 70.31% |
| LI240920P00022000 | 2024-06-27 2:08PM EDT | 22.00 | 4.41 | 4.70 | 4.80 | 0.00 | - | 7 | 319 | 54.59% |
| LI240920P00023000 | 2024-06-28 11:45AM EDT | 23.00 | 5.45 | 5.50 | 5.65 | +0.25 | +4.81% | 3 | 2,388 | 53.81% |
| LI240920P00024000 | 2024-06-28 3:23PM EDT | 24.00 | 6.50 | 6.40 | 6.55 | 0.00 | - | 3 | 414 | 54.69% |
| LI240920P00025000 | 2024-06-21 10:56AM EDT | 25.00 | 7.40 | 7.30 | 7.40 | 0.00 | - | 1 | 2,332 | 52.73% |
| LI240920P00026000 | 2024-06-17 10:49AM EDT | 26.00 | 8.00 | 7.95 | 8.80 | 0.00 | - | 20 | 319 | 58.59% |
| LI240920P00027000 | 2024-06-18 10:58AM EDT | 27.00 | 8.75 | 9.15 | 9.35 | 0.00 | - | 1 | 411 | 53.71% |
| LI240920P00028000 | 2024-05-23 2:46PM EDT | 28.00 | 8.90 | 10.15 | 10.25 | 0.00 | - | 1 | 842 | 52.15% |
| LI240920P00029000 | 2024-06-17 9:48AM EDT | 29.00 | 10.70 | 10.90 | 11.25 | 0.00 | - | 4 | 724 | 60.55% |
| LI240920P00030000 | 2024-06-27 9:30AM EDT | 30.00 | 11.35 | 12.05 | 12.20 | 0.00 | - | 1 | 1,513 | 58.20% |
| LI240920P00031000 | 2024-06-11 9:37AM EDT | 31.00 | 11.80 | 12.95 | 13.25 | 0.00 | - | 2 | 363 | 66.80% |
| LI240920P00032000 | 2024-06-13 12:46PM EDT | 32.00 | 12.80 | 13.00 | 14.25 | 0.00 | - | 2 | 97 | 69.73% |
| LI240920P00033000 | 2024-05-14 11:31AM EDT | 33.00 | 8.05 | 13.75 | 13.90 | 0.00 | - | 12 | 364 | 0.00% |
| LI240920P00034000 | 2024-06-27 2:48PM EDT | 34.00 | 15.65 | 15.05 | 18.05 | 0.00 | - | 68 | 295 | 97.07% |
| LI240920P00035000 | 2024-06-12 9:32AM EDT | 35.00 | 16.05 | 17.00 | 18.20 | 0.00 | - | 2 | 0 | 102.73% |
| LI240920P00036000 | 2024-05-03 9:31AM EDT | 36.00 | 8.95 | 15.65 | 15.85 | 0.00 | - | 3 | 110 | 0.00% |
| LI240920P00037000 | 2024-06-27 2:45PM EDT | 37.00 | 18.60 | 18.60 | 20.25 | 0.00 | - | 57 | 32 | 97.56% |
| LI240920P00038000 | 2024-04-25 9:46AM EDT | 38.00 | 14.90 | 17.15 | 18.40 | 0.00 | - | 1 | 84 | 0.00% |
| LI240920P00039000 | 2024-05-15 9:30AM EDT | 39.00 | 12.51 | 20.00 | 20.15 | 0.00 | - | 1 | 2 | 0.00% |
| LI240920P00040000 | 2024-04-29 3:24PM EDT | 40.00 | 13.65 | 19.75 | 20.55 | 0.00 | - | 2 | 9 | 0.00% |
| LI240920P00041000 | 2024-06-04 3:25PM EDT | 41.00 | 20.90 | 23.00 | 24.10 | 0.00 | - | 7 | 3 | 115.63% |
| LI240920P00042000 | 2024-03-18 11:37AM EDT | 42.00 | 10.20 | 12.55 | 14.55 | 0.00 | - | 3 | 68 | 0.00% |
| LI240920P00043000 | 2024-05-22 2:53PM EDT | 43.00 | 22.05 | 24.55 | 25.85 | 0.00 | - | 330 | 0 | 88.28% |
| LI240920P00044000 | 2024-06-10 9:53AM EDT | 44.00 | 24.15 | 25.65 | 26.60 | 0.00 | - | 2 | 1 | 65.63% |
| LI240920P00045000 | 2024-04-26 11:27AM EDT | 45.00 | 20.05 | 22.85 | 25.70 | 0.00 | - | 8 | 0 | 0.00% |
| 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.