La bourse est fermée
Dow Jones
39 853,71 +295,60 (+0,75 %) Nasdaq
16 740,07 +228,89 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 670,32 +4 125,14 (+7,30 %)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517C00013000 | 2024-04-16 10:01AM EDT | 13.00 | 15.15 | 12.55 | 14.70 | 0.00 | - | 13 | 57 | 638.28% |
| LI240517C00015000 | 2024-04-18 10:27AM EDT | 15.00 | 14.55 | 10.10 | 12.85 | 0.00 | - | 1 | 8 | 485.55% |
| LI240517C00018000 | 2024-05-02 10:59AM EDT | 18.00 | 10.65 | 7.50 | 9.90 | 0.00 | - | 1 | 109 | 406.64% |
| LI240517C00019000 | 2024-04-25 12:55PM EDT | 19.00 | 4.60 | 6.45 | 8.90 | 0.00 | - | - | 8 | 358.20% |
| LI240517C00020000 | 2024-05-07 12:45PM EDT | 20.00 | 8.35 | 5.50 | 7.85 | 0.00 | - | 1 | 209 | 316.60% |
| LI240517C00021000 | 2024-05-02 1:55PM EDT | 21.00 | 8.20 | 4.50 | 6.85 | 0.00 | - | 1 | 1 | 276.17% |
| LI240517C00021500 | 2024-05-06 10:52AM EDT | 21.50 | 4.35 | 3.95 | 6.40 | -3.50 | -44.59% | 1 | 25 | 256.25% |
| LI240517C00022000 | 2024-05-10 9:30AM EDT | 22.00 | 5.17 | 3.45 | 5.85 | 0.00 | - | 1 | 25 | 232.81% |
| LI240517C00022500 | 2024-04-30 10:38AM EDT | 22.50 | 4.40 | 2.66 | 5.40 | 0.00 | - | 3 | 15 | 194.53% |
| LI240517C00023000 | 2024-05-13 9:30AM EDT | 23.00 | 4.00 | 2.52 | 4.95 | 0.00 | - | 1 | 144 | 205.86% |
| LI240517C00023500 | 2024-05-15 2:04PM EDT | 23.50 | 2.46 | 2.04 | 4.30 | -3.54 | -59.00% | 5 | 363 | 176.95% |
| LI240517C00024000 | 2024-05-15 10:20AM EDT | 24.00 | 2.05 | 1.42 | 2.14 | -0.55 | -21.15% | 8 | 339 | 75.00% |
| LI240517C00024500 | 2024-05-13 9:51AM EDT | 24.50 | 3.03 | 0.53 | 1.86 | 0.00 | - | 1 | 142 | 96.29% |
| LI240517C00025000 | 2024-05-15 2:41PM EDT | 25.00 | 1.12 | 1.03 | 1.16 | -0.53 | -32.12% | 137 | 2,808 | 50.00% |
| LI240517C00025500 | 2024-05-15 1:42PM EDT | 25.50 | 0.76 | 0.76 | 0.84 | -0.41 | -35.04% | 50 | 96 | 51.37% |
| LI240517C00026000 | 2024-05-15 3:04PM EDT | 26.00 | 0.47 | 0.48 | 0.55 | -0.38 | -44.71% | 310 | 304 | 52.34% |
| LI240517C00026500 | 2024-05-15 2:26PM EDT | 26.50 | 0.25 | 0.27 | 0.30 | -0.31 | -55.36% | 468 | 511 | 50.39% |
| LI240517C00027000 | 2024-05-15 3:10PM EDT | 27.00 | 0.17 | 0.15 | 0.17 | -0.20 | -55.56% | 2,815 | 3,073 | 51.95% |
| LI240517C00027500 | 2024-05-15 1:49PM EDT | 27.50 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 160 | 968 | 55.47% |
| LI240517C00028000 | 2024-05-15 3:01PM EDT | 28.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 131 | 2,878 | 59.38% |
| LI240517C00028500 | 2024-05-15 10:12AM EDT | 28.50 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 11 | 427 | 65.63% |
| LI240517C00029000 | 2024-05-15 3:04PM EDT | 29.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 69 | 2,476 | 68.75% |
| LI240517C00029500 | 2024-05-15 12:04PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 53 | 1,592 | 77.34% |
| LI240517C00030000 | 2024-05-15 2:31PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 4,231 | 76.56% |
| LI240517C00030500 | 2024-05-14 2:03PM EDT | 30.50 | 0.04 | 0.01 | 0.34 | 0.00 | - | 39 | 159 | 138.28% |
| LI240517C00031000 | 2024-05-14 10:48AM EDT | 31.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 411 | 95.31% |
| LI240517C00031500 | 2024-05-13 10:29AM EDT | 31.50 | 0.24 | 0.01 | 0.10 | +0.19 | +380.00% | 1 | 64 | 121.88% |
| LI240517C00032000 | 2024-05-15 2:18PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 1,829 | 90.63% |
| LI240517C00032500 | 2024-05-13 11:53AM EDT | 32.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 50 | 194.53% |
| LI240517C00033000 | 2024-05-14 10:49AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 2,673 | 103.13% |
| LI240517C00033500 | 2024-05-09 11:50AM EDT | 33.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 109.38% |
| LI240517C00034000 | 2024-05-15 12:02PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 702 | 112.50% |
| LI240517C00035000 | 2024-05-14 12:03PM EDT | 35.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 27 | 5,343 | 134.38% |
| LI240517C00036000 | 2024-05-14 1:21PM EDT | 36.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 57 | 1,328 | 221.88% |
| LI240517C00037000 | 2024-05-13 2:57PM EDT | 37.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 22 | 437 | 269.53% |
| LI240517C00038000 | 2024-05-09 12:17PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 367 | 175.00% |
| LI240517C00039000 | 2024-05-13 9:55AM EDT | 39.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 4 | 1,590 | 223.44% |
| LI240517C00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 39 | 2,404 | 175.00% |
| LI240517C00041000 | 2024-05-13 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 323.44% |
| LI240517C00042000 | 2024-05-13 11:28AM EDT | 42.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1,220 | 335.94% |
| LI240517C00043000 | 2024-04-19 1:43PM EDT | 43.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 348.44% |
| LI240517C00044000 | 2024-04-26 11:02AM EDT | 44.00 | 0.38 | 0.00 | 0.09 | 0.00 | - | 3 | 21 | 268.75% |
| LI240517C00045000 | 2024-05-13 9:57AM EDT | 45.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5,242 | 212.50% |
| LI240517C00046000 | 2024-05-06 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 225.00% |
| LI240517C00047000 | 2024-05-02 10:15AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 858 | 256.25% |
| LI240517C00048000 | 2024-05-02 2:02PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 293 | 256.25% |
| LI240517C00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,957 | 250.00% |
| LI240517C00055000 | 2024-04-30 12:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,028 | 287.50% |
| LI240517C00060000 | 2024-04-22 9:40AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 423 | 331.25% |
| LI240517C00065000 | 2024-05-06 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 362.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517P00013000 | 2024-02-21 2:26PM EDT | 13.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 2 | 8,506 | 515.63% |
| LI240517P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 467.97% |
| LI240517P00018000 | 2024-04-25 12:45PM EDT | 18.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 20 | 1,523 | 244.53% |
| LI240517P00019000 | 2024-04-26 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 17 | 233.59% |
| LI240517P00020000 | 2024-05-07 1:51PM EDT | 20.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 42 | 5,680 | 171.88% |
| LI240517P00021000 | 2024-05-14 10:21AM EDT | 21.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 8 | 138 | 199.22% |
| LI240517P00021500 | 2024-05-01 2:28PM EDT | 21.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 185.16% |
| LI240517P00022000 | 2024-05-13 2:45PM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 658 | 117.19% |
| LI240517P00022500 | 2024-05-13 3:49PM EDT | 22.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 13 | 312 | 117.19% |
| LI240517P00023000 | 2024-05-13 11:21AM EDT | 23.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 34 | 196 | 94.92% |
| LI240517P00023500 | 2024-05-15 2:33PM EDT | 23.50 | 0.05 | 0.01 | 0.53 | +0.02 | +66.67% | 7 | 58 | 123.83% |
| LI240517P00024000 | 2024-05-15 11:46AM EDT | 24.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 220 | 159 | 61.72% |
| LI240517P00024500 | 2024-05-15 11:46AM EDT | 24.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 18 | 710 | 57.03% |
| LI240517P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 339 | 4,232 | 52.34% |
| LI240517P00025500 | 2024-05-15 12:59PM EDT | 25.50 | 0.28 | 0.25 | 0.27 | -0.03 | -9.68% | 309 | 742 | 51.95% |
| LI240517P00026000 | 2024-05-15 2:14PM EDT | 26.00 | 0.52 | 0.45 | 0.48 | +0.11 | +26.83% | 121 | 2,400 | 51.76% |
| LI240517P00026500 | 2024-05-15 12:33PM EDT | 26.50 | 0.81 | 0.73 | 0.79 | 0.00 | - | 19 | 669 | 52.54% |
| LI240517P00027000 | 2024-05-15 2:51PM EDT | 27.00 | 1.18 | 1.13 | 1.17 | +0.09 | +8.26% | 31 | 2,084 | 56.64% |
| LI240517P00027500 | 2024-05-15 11:43AM EDT | 27.50 | 1.47 | 1.32 | 2.27 | +0.03 | +2.08% | 1,489 | 119 | 91.41% |
| LI240517P00028000 | 2024-05-15 9:43AM EDT | 28.00 | 2.30 | 1.87 | 2.20 | +0.58 | +33.72% | 2 | 137 | 64.06% |
| LI240517P00028500 | 2024-05-15 2:04PM EDT | 28.50 | 2.64 | 2.41 | 2.92 | +1.03 | +63.98% | 1,001 | 333 | 100.39% |
| LI240517P00029000 | 2024-05-15 12:30PM EDT | 29.00 | 3.10 | 2.72 | 4.35 | +0.71 | +29.71% | 21 | 1,311 | 166.41% |
| LI240517P00029500 | 2024-05-13 10:32AM EDT | 29.50 | 2.49 | 2.80 | 3.60 | 0.00 | - | 4 | 682 | 110.94% |
| LI240517P00030000 | 2024-05-15 10:58AM EDT | 30.00 | 4.20 | 3.90 | 4.35 | +0.35 | +9.09% | 6 | 9,989 | 126.95% |
| LI240517P00030500 | 2024-05-14 9:51AM EDT | 30.50 | 4.15 | 4.00 | 6.50 | 0.00 | - | 1 | 3 | 234.77% |
| LI240517P00031000 | 2024-05-07 1:42PM EDT | 31.00 | 3.03 | 4.20 | 5.10 | 0.00 | - | 2 | 5 | 141.02% |
| LI240517P00032000 | 2024-05-14 2:46PM EDT | 32.00 | 5.79 | 5.95 | 6.10 | 0.00 | - | 1 | 1,750 | 135.94% |
| LI240517P00032500 | 2024-04-26 1:36PM EDT | 32.50 | 7.45 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 168.36% |
| LI240517P00033000 | 2024-05-14 3:23PM EDT | 33.00 | 6.65 | 6.90 | 7.10 | 0.00 | - | 60 | 97 | 139.84% |
| LI240517P00034000 | 2024-05-15 9:54AM EDT | 34.00 | 8.34 | 7.90 | 8.05 | +0.69 | +9.02% | 2 | 418 | 135.94% |
| LI240517P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 8.35 | 8.90 | 9.05 | -0.30 | -3.47% | 2 | 1,883 | 148.44% |
| LI240517P00036000 | 2024-04-24 2:55PM EDT | 36.00 | 12.10 | 9.90 | 10.05 | 0.00 | - | 1 | 21 | 159.38% |
| LI240517P00037000 | 2024-03-14 1:13PM EDT | 37.00 | 3.30 | 7.65 | 9.70 | 0.00 | - | 7 | 7 | 0.00% |
| LI240517P00038000 | 2024-03-15 12:36PM EDT | 38.00 | 3.42 | 8.60 | 10.20 | 0.00 | - | - | 6 | 0.00% |
| LI240517P00039000 | 2024-05-15 9:30AM EDT | 39.00 | 12.48 | 12.10 | 13.10 | +2.17 | +21.05% | 1 | 8 | 264.84% |
| LI240517P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 14.40 | 13.90 | 14.05 | +0.75 | +5.49% | 3 | 50 | 203.13% |
| LI240517P00041000 | 2024-03-15 3:14PM EDT | 41.00 | 5.30 | 11.45 | 11.80 | 0.00 | - | - | 5 | 0.00% |
| LI240517P00042000 | 2024-05-08 3:10PM EDT | 42.00 | 15.40 | 15.60 | 16.10 | 0.00 | - | 1 | 14 | 301.56% |
| LI240517P00043000 | 2024-05-08 12:02PM EDT | 43.00 | 16.25 | 16.95 | 17.10 | 0.00 | - | 2 | 0 | 276.56% |
| LI240517P00044000 | 2024-05-08 10:08AM EDT | 44.00 | 17.10 | 17.90 | 18.05 | 0.00 | - | - | 0 | 240.63% |
| LI240517P00045000 | 2024-04-29 11:09AM EDT | 45.00 | 18.41 | 18.90 | 19.05 | 0.00 | - | 1 | 1 | 250.00% |
| LI240517P00047000 | 2024-05-08 10:08AM EDT | 47.00 | 20.10 | 20.95 | 21.10 | 0.00 | - | 3 | 0 | 314.84% |
| LI240517P00048000 | 2024-05-08 10:08AM EDT | 48.00 | 21.10 | 20.75 | 22.05 | 0.00 | - | 2 | 0 | 339.06% |
| LI240517P00050000 | 2024-03-01 10:45AM EDT | 50.00 | 8.50 | 19.60 | 19.85 | 0.00 | - | 3 | 0 | 0.00% |
| LI240517P00055000 | 2024-02-28 1:49PM EDT | 55.00 | 11.30 | 24.60 | 25.80 | 0.00 | - | 1 | 0 | 0.00% |
| LI240517P00060000 | 2024-03-04 1:50PM EDT | 60.00 | 22.50 | 29.10 | 30.40 | 0.00 | - | 2 | 0 | 0.00% |
| LI240517P00065000 | 2024-02-28 10:33AM EDT | 65.00 | 21.00 | 34.10 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
