La bourse ferme dans 6 h 55 min
CAC 40
7 998,36 -59,44 (-0,74 %) Euro Stoxx 50
5 003,86 -26,49 (-0,53 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0839 -0,0022 (-0,21 %) Gold future
2 349,30 -7,20 (-0,31 %) Bitcoin EUR
62 550,34 -133,06 (-0,21 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531C00014000 | 2024-05-21 10:21AM EDT | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531C00015000 | 2024-05-23 2:24PM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240531C00016500 | 2024-05-22 12:38PM EDT | 16.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531C00017000 | 2024-05-28 10:47AM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LI240531C00017500 | 2024-05-28 12:39PM EDT | 17.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531C00018000 | 2024-05-24 12:22PM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| LI240531C00019000 | 2024-05-28 3:56PM EDT | 19.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240531C00019500 | 2024-05-28 1:03PM EDT | 19.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LI240531C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| LI240531C00020500 | 2024-05-28 3:57PM EDT | 20.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| LI240531C00021000 | 2024-05-28 3:53PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| LI240531C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| LI240531C00022000 | 2024-05-28 3:51PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| LI240531C00022500 | 2024-05-28 1:56PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 25.00% |
| LI240531C00023000 | 2024-05-28 3:51PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| LI240531C00023500 | 2024-05-28 10:55AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI240531C00024000 | 2024-05-28 11:57AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LI240531C00024500 | 2024-05-28 3:45PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240531C00025000 | 2024-05-28 3:51PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LI240531C00025500 | 2024-05-28 2:57PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LI240531C00026000 | 2024-05-28 3:03PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| LI240531C00026500 | 2024-05-28 12:51PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LI240531C00027000 | 2024-05-28 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| LI240531C00027500 | 2024-05-28 12:01PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LI240531C00028000 | 2024-05-24 2:07PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LI240531C00028500 | 2024-05-24 3:57PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| LI240531C00029000 | 2024-05-24 2:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| LI240531C00029500 | 2024-05-24 11:36AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LI240531C00030000 | 2024-05-28 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240531C00030500 | 2024-05-22 12:49PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240531C00031000 | 2024-05-24 3:56PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| LI240531C00031500 | 2024-05-24 9:37AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LI240531C00032000 | 2024-05-23 1:57PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240531C00033000 | 2024-05-28 2:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240531C00034000 | 2024-05-21 3:07PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| LI240531C00035000 | 2024-05-20 11:49AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LI240531C00036000 | 2024-05-23 12:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LI240531C00037000 | 2024-05-23 12:46PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240531C00038000 | 2024-05-20 10:49AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI240531C00039000 | 2024-05-16 2:08PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240531C00040000 | 2024-05-09 12:35PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240531C00042000 | 2024-04-15 11:55AM EDT | 42.00 | 0.18 | 0.01 | 1.58 | 0.00 | - | - | 20 | 630.08% |
| LI240531C00045000 | 2024-05-28 2:52PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531P00015000 | 2024-05-20 11:15AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240531P00016000 | 2024-05-24 1:48PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LI240531P00017000 | 2024-05-28 3:43PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240531P00017500 | 2024-05-23 1:52PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240531P00018000 | 2024-05-28 10:08AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| LI240531P00018500 | 2024-05-28 11:06AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LI240531P00019000 | 2024-05-28 3:30PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 25.00% |
| LI240531P00019500 | 2024-05-28 3:33PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LI240531P00020000 | 2024-05-28 3:58PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| LI240531P00020500 | 2024-05-28 2:50PM EDT | 20.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| LI240531P00021000 | 2024-05-28 3:26PM EDT | 21.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 0.00% |
| LI240531P00021500 | 2024-05-28 10:36AM EDT | 21.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LI240531P00022000 | 2024-05-28 1:09PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LI240531P00022500 | 2024-05-24 3:47PM EDT | 22.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LI240531P00023000 | 2024-05-28 9:51AM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LI240531P00023500 | 2024-05-24 2:34PM EDT | 23.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00024000 | 2024-05-28 3:03PM EDT | 24.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240531P00024500 | 2024-05-24 12:10PM EDT | 24.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240531P00025000 | 2024-05-28 3:53PM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LI240531P00025500 | 2024-05-24 12:10PM EDT | 25.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00026000 | 2024-05-28 9:50AM EDT | 26.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LI240531P00026500 | 2024-05-24 1:00PM EDT | 26.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240531P00027000 | 2024-05-28 12:08PM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00027500 | 2024-05-16 3:03PM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531P00028000 | 2024-05-24 12:42PM EDT | 28.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00028500 | 2024-05-21 9:50AM EDT | 28.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531P00029000 | 2024-05-22 10:00AM EDT | 29.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240531P00029500 | 2024-05-20 10:26AM EDT | 29.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00030000 | 2024-05-22 2:59PM EDT | 30.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| LI240531P00031000 | 2024-05-17 10:25AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LI240531P00032000 | 2024-05-14 10:39AM EDT | 32.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240531P00033000 | 2024-05-20 9:47AM EDT | 33.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531P00036000 | 2024-05-20 11:37AM EDT | 36.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531P00039000 | 2024-05-21 10:09AM EDT | 39.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240531P00040000 | 2024-05-21 9:44AM EDT | 40.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240531P00045000 | 2024-05-23 9:36AM EDT | 45.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
