La bourse ferme dans 3 h 28 min
CAC 40
7 969,32 -88,48 (-1,10 %) Euro Stoxx 50
4 985,06 -45,29 (-0,90 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0858 -0,0002 (-0,02 %) Gold future
2 341,90 -14,60 (-0,62 %) Bitcoin EUR
62 434,29 -537,11 (-0,85 %)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240621C00011000 | 2024-05-28 12:31PM EDT | 11.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LI240621C00015000 | 2024-05-22 9:36AM EDT | 15.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| LI240621C00016000 | 2024-05-08 10:58AM EDT | 16.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LI240621C00017000 | 2024-05-24 11:17AM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LI240621C00018000 | 2024-05-24 3:02PM EDT | 18.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| LI240621C00019000 | 2024-05-28 9:33AM EDT | 19.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| LI240621C00019500 | 2024-05-24 3:59PM EDT | 19.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 48 | 56 | 0.00% |
| LI240621C00020000 | 2024-05-28 3:48PM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 35 | 797 | 0.00% |
| LI240621C00020500 | 2024-05-28 10:57AM EDT | 20.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.78% |
| LI240621C00021000 | 2024-05-28 2:22PM EDT | 21.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 29 | 589 | 3.13% |
| LI240621C00021500 | 2024-05-23 2:35PM EDT | 21.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 6.25% |
| LI240621C00022000 | 2024-05-28 2:22PM EDT | 22.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 106 | 1,103 | 6.25% |
| LI240621C00022500 | 2024-05-28 12:41PM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 89 | 380 | 12.50% |
| LI240621C00023000 | 2024-05-28 2:55PM EDT | 23.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 41 | 3,814 | 12.50% |
| LI240621C00023500 | 2024-05-28 11:27AM EDT | 23.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| LI240621C00024000 | 2024-05-28 2:29PM EDT | 24.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 12.50% |
| LI240621C00024500 | 2024-05-28 12:01PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| LI240621C00025000 | 2024-05-28 3:53PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 62 | 6,131 | 25.00% |
| LI240621C00025500 | 2024-05-28 12:12PM EDT | 25.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 25.00% |
| LI240621C00026000 | 2024-05-28 9:37AM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 937 | 25.00% |
| LI240621C00026500 | 2024-05-21 2:45PM EDT | 26.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LI240621C00027000 | 2024-05-28 11:03AM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 3,518 | 25.00% |
| LI240621C00028000 | 2024-05-24 10:36AM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 3,385 | 25.00% |
| LI240621C00028500 | 2024-05-20 1:10PM EDT | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LI240621C00029000 | 2024-05-28 2:40PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,354 | 25.00% |
| LI240621C00030000 | 2024-05-28 10:59AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 7,838 | 25.00% |
| LI240621C00031000 | 2024-05-24 1:18PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 50.00% |
| LI240621C00032000 | 2024-05-28 11:09AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 50.00% |
| LI240621C00033000 | 2024-05-28 1:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 50.00% |
| LI240621C00034000 | 2024-05-28 11:50AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,004 | 50.00% |
| LI240621C00035000 | 2024-05-28 9:41AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11,072 | 50.00% |
| LI240621C00036000 | 2024-05-28 9:58AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 50.00% |
| LI240621C00037000 | 2024-05-23 12:50PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,094 | 50.00% |
| LI240621C00038000 | 2024-05-23 10:55AM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 50.00% |
| LI240621C00039000 | 2024-05-17 2:18PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,649 | 50.00% |
| LI240621C00040000 | 2024-05-24 12:04PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 5,385 | 50.00% |
| LI240621C00041000 | 2024-05-22 10:15AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 952 | 50.00% |
| LI240621C00042000 | 2024-05-21 1:11PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,317 | 50.00% |
| LI240621C00045000 | 2024-05-20 1:41PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 4,403 | 50.00% |
| LI240621C00047000 | 2024-05-24 9:49AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,363 | 50.00% |
| LI240621C00050000 | 2024-05-28 12:00PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 4,848 | 50.00% |
| LI240621C00055000 | 2024-05-24 2:02PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,059 | 50.00% |
| LI240621C00060000 | 2024-05-28 1:52PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,303 | 50.00% |
| LI240621C00065000 | 2024-05-16 11:50AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 4,275 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240621P00014000 | 2024-05-24 11:18AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 25.00% |
| LI240621P00015000 | 2024-05-23 2:32PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 25.00% |
| LI240621P00016000 | 2024-05-23 2:22PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 274 | 25.00% |
| LI240621P00017000 | 2024-05-28 12:10PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 300 | 25.00% |
| LI240621P00018000 | 2024-05-28 2:47PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 39 | 1,051 | 12.50% |
| LI240621P00019000 | 2024-05-28 2:38PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 120 | 909 | 6.25% |
| LI240621P00019500 | 2024-05-28 9:40AM EDT | 19.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| LI240621P00020000 | 2024-05-28 2:24PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 4,292 | 3.13% |
| LI240621P00020500 | 2024-05-28 11:34AM EDT | 20.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 0.00% |
| LI240621P00021000 | 2024-05-24 12:30PM EDT | 21.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 552 | 0.00% |
| LI240621P00021500 | 2024-05-28 10:39AM EDT | 21.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| LI240621P00022000 | 2024-05-24 12:36PM EDT | 22.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 2,254 | 0.00% |
| LI240621P00022500 | 2024-05-24 12:24PM EDT | 22.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LI240621P00023000 | 2024-05-28 12:58PM EDT | 23.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3,623 | 0.00% |
| LI240621P00023500 | 2024-05-24 9:57AM EDT | 23.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LI240621P00024000 | 2024-05-22 12:34PM EDT | 24.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 11 | 321 | 0.00% |
| LI240621P00024500 | 2024-05-22 10:00AM EDT | 24.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| LI240621P00025000 | 2024-05-24 3:54PM EDT | 25.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 4,601 | 0.00% |
| LI240621P00026000 | 2024-05-28 9:30AM EDT | 26.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,483 | 0.00% |
| LI240621P00027000 | 2024-05-24 10:08AM EDT | 27.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 4 | 15,361 | 0.00% |
| LI240621P00028000 | 2024-05-28 2:35PM EDT | 28.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 3,182 | 0.00% |
| LI240621P00029000 | 2024-05-23 10:37AM EDT | 29.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,187 | 0.00% |
| LI240621P00029500 | 2024-05-20 11:06AM EDT | 29.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LI240621P00030000 | 2024-05-23 11:54AM EDT | 30.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 132 | 3,780 | 0.00% |
| LI240621P00031000 | 2024-05-21 11:24AM EDT | 31.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| LI240621P00032000 | 2024-05-24 12:22PM EDT | 32.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 886 | 0.00% |
| LI240621P00033000 | 2024-05-23 11:34AM EDT | 33.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,805 | 0.00% |
| LI240621P00034000 | 2024-05-20 9:44AM EDT | 34.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 0.00% |
| LI240621P00035000 | 2024-05-23 9:54AM EDT | 35.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7,061 | 0.00% |
| LI240621P00036000 | 2024-05-23 3:08PM EDT | 36.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 111 | 203 | 0.00% |
| LI240621P00037000 | 2024-05-22 3:08PM EDT | 37.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4,680 | 224 | 0.00% |
| LI240621P00038000 | 2024-05-22 3:08PM EDT | 38.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 710 | 436 | 0.00% |
| LI240621P00039000 | 2024-05-22 3:08PM EDT | 39.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 310 | 77 | 0.00% |
| LI240621P00040000 | 2024-05-23 3:08PM EDT | 40.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 100 | 1,394 | 0.00% |
| LI240621P00041000 | 2024-05-23 9:36AM EDT | 41.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LI240621P00042000 | 2024-05-20 3:34PM EDT | 42.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240621P00045000 | 2024-05-21 9:46AM EDT | 45.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 33 | 3 | 0.00% |
| LI240621P00047000 | 2024-05-15 2:04PM EDT | 47.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| LI240621P00050000 | 2024-05-23 10:52AM EDT | 50.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240621P00055000 | 2024-03-18 9:55AM EDT | 55.00 | 20.99 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| LI240621P00060000 | 2024-02-27 10:35AM EDT | 60.00 | 15.60 | 29.55 | 30.05 | 0.00 | - | 5 | 0 | 0.00% |
