La bourse ferme dans 7 h 1 min
CAC 40
8 004,49 -53,31 (-0,66 %) Euro Stoxx 50
5 007,06 -23,29 (-0,46 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 350,80 -5,70 (-0,24 %) Bitcoin EUR
62 574,22 -83,08 (-0,13 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920C00015000 | 2024-05-24 3:24PM EDT | 15.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI240920C00016000 | 2024-05-24 11:17AM EDT | 16.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI240920C00017000 | 2024-04-26 9:50AM EDT | 17.00 | 8.90 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 66.55% |
| LI240920C00018000 | 2024-05-28 1:34PM EDT | 18.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920C00019000 | 2024-05-23 2:11PM EDT | 19.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240920C00020000 | 2024-05-28 12:59PM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LI240920C00021000 | 2024-05-28 10:06AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LI240920C00022000 | 2024-05-28 12:51PM EDT | 22.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LI240920C00023000 | 2024-05-28 12:16PM EDT | 23.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LI240920C00024000 | 2024-05-24 1:58PM EDT | 24.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LI240920C00025000 | 2024-05-28 10:27AM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| LI240920C00026000 | 2024-05-28 11:02AM EDT | 26.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LI240920C00027000 | 2024-05-28 3:43PM EDT | 27.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LI240920C00028000 | 2024-05-28 3:41PM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LI240920C00029000 | 2024-05-23 3:48PM EDT | 29.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| LI240920C00030000 | 2024-05-28 3:28PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LI240920C00031000 | 2024-05-24 1:37PM EDT | 31.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LI240920C00032000 | 2024-05-23 11:57AM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LI240920C00033000 | 2024-05-22 2:02PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LI240920C00034000 | 2024-05-21 9:49AM EDT | 34.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LI240920C00035000 | 2024-05-28 10:24AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LI240920C00036000 | 2024-05-23 3:44PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LI240920C00037000 | 2024-05-20 11:27AM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LI240920C00038000 | 2024-05-28 12:28PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LI240920C00039000 | 2024-05-23 10:53AM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LI240920C00040000 | 2024-05-23 2:35PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| LI240920C00041000 | 2024-05-20 11:29AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LI240920C00042000 | 2024-05-20 1:50PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LI240920C00043000 | 2024-05-17 2:26PM EDT | 43.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LI240920C00044000 | 2024-05-20 2:41PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LI240920C00045000 | 2024-05-28 1:54PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LI240920C00046000 | 2024-05-23 2:11PM EDT | 46.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LI240920C00047000 | 2024-05-23 2:09PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LI240920C00048000 | 2024-05-23 2:08PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LI240920C00049000 | 2024-05-28 1:53PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LI240920C00050000 | 2024-05-23 11:08AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| LI240920C00055000 | 2024-05-23 2:09PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240920C00060000 | 2024-05-23 2:14PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240920C00065000 | 2024-05-20 11:43AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920P00014000 | 2024-05-23 11:34AM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LI240920P00015000 | 2024-05-28 2:55PM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LI240920P00016000 | 2024-05-24 9:41AM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LI240920P00017000 | 2024-05-24 12:13PM EDT | 17.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LI240920P00018000 | 2024-05-24 1:43PM EDT | 18.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| LI240920P00019000 | 2024-05-24 11:51AM EDT | 19.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LI240920P00020000 | 2024-05-28 10:06AM EDT | 20.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LI240920P00021000 | 2024-05-28 11:16AM EDT | 21.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LI240920P00022000 | 2024-05-28 12:52PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI240920P00023000 | 2024-05-24 1:06PM EDT | 23.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LI240920P00024000 | 2024-05-24 12:50PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| LI240920P00025000 | 2024-05-28 3:46PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240920P00026000 | 2024-05-20 11:09AM EDT | 26.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LI240920P00027000 | 2024-05-24 3:35PM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240920P00028000 | 2024-05-23 2:46PM EDT | 28.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00029000 | 2024-05-21 12:34PM EDT | 29.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00030000 | 2024-05-21 1:56PM EDT | 30.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LI240920P00031000 | 2024-05-02 11:52AM EDT | 31.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00032000 | 2024-05-17 2:02PM EDT | 32.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00033000 | 2024-05-14 11:31AM EDT | 33.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LI240920P00034000 | 2024-05-13 9:33AM EDT | 34.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240920P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00036000 | 2024-05-03 9:31AM EDT | 36.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240920P00037000 | 2024-05-02 12:55PM EDT | 37.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240920P00038000 | 2024-04-25 9:46AM EDT | 38.00 | 14.90 | 17.15 | 18.40 | 0.00 | - | 1 | 84 | 63.28% |
| LI240920P00039000 | 2024-05-15 9:30AM EDT | 39.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240920P00040000 | 2024-04-29 3:24PM EDT | 40.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240920P00041000 | 2024-03-14 11:11AM EDT | 41.00 | 7.65 | 12.35 | 13.45 | 0.00 | - | 7 | 47 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| LI240920P00044000 | 2024-05-02 9:35AM EDT | 44.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240920P00045000 | 2024-04-26 11:27AM EDT | 45.00 | 20.05 | 22.85 | 25.70 | 0.00 | - | 8 | 0 | 117.58% |
| 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% |
