Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
38.706,94 +632,96 (+1,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.342,72 +1.358,34 (+2,38%) CMC Crypto 200
1.349,88 +49,78 (+3,83%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00014000 | 2024-05-02 10:00AM EDT | 14.00 | 14.50 | 13.20 | 14.45 | 0.00 | - | - | 23 | 1,025.78% |
| LI240510C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 9.54 | 8.20 | 9.85 | 0.00 | - | 1 | 1 | 707.81% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 7.20 | 8.65 | 0.00 | - | 8 | 2 | 602.34% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 6.20 | 7.35 | 0.00 | - | 10 | 9 | 485.94% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 3.25 | 5.40 | 0.00 | - | 1 | 5 | 273.44% |
| LI240510C00022500 | 2024-05-09 10:00AM EDT | 22.50 | 4.82 | 3.80 | 5.75 | +0.62 | +14.76% | 1 | 22 | 521.88% |
| LI240510C00023000 | 2024-05-07 12:49PM EDT | 23.00 | 5.25 | 2.95 | 5.30 | 0.00 | - | 1 | 182 | 498.44% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 3.70 | 4.80 | 0.00 | - | 1 | 10 | 325.78% |
| LI240510C00024000 | 2024-05-03 3:06PM EDT | 24.00 | 4.15 | 3.20 | 3.40 | 0.00 | - | 2 | 61 | 50.00% |
| LI240510C00024500 | 2024-05-08 9:58AM EDT | 24.50 | 2.07 | 2.03 | 2.93 | 0.00 | - | 1 | 122 | 171.88% |
| LI240510C00025000 | 2024-05-09 3:48PM EDT | 25.00 | 2.25 | 2.22 | 2.74 | +0.54 | +31.58% | 24 | 97 | 164.84% |
| LI240510C00025500 | 2024-05-09 12:31PM EDT | 25.50 | 1.62 | 0.92 | 2.57 | -1.11 | -40.66% | 2 | 182 | 272.66% |
| LI240510C00026000 | 2024-05-09 3:40PM EDT | 26.00 | 1.23 | 1.28 | 1.55 | +0.18 | +17.14% | 37 | 491 | 95.31% |
| LI240510C00026500 | 2024-05-09 3:59PM EDT | 26.50 | 0.87 | 0.86 | 0.90 | +0.11 | +14.47% | 403 | 952 | 60.55% |
| LI240510C00027000 | 2024-05-09 3:51PM EDT | 27.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 798 | 1,947 | 59.77% |
| LI240510C00027500 | 2024-05-09 3:59PM EDT | 27.50 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 1,125 | 589 | 60.55% |
| LI240510C00028000 | 2024-05-09 3:58PM EDT | 28.00 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 1,477 | 574 | 61.72% |
| LI240510C00028500 | 2024-05-09 12:30PM EDT | 28.50 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 294 | 801 | 66.41% |
| LI240510C00029000 | 2024-05-09 3:13PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 155 | 3,634 | 71.88% |
| LI240510C00029500 | 2024-05-09 1:54PM EDT | 29.50 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 49 | 1,513 | 99.61% |
| LI240510C00030000 | 2024-05-09 1:51PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 77 | 2,515 | 93.75% |
| LI240510C00030500 | 2024-05-09 3:47PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 339 | 100.00% |
| LI240510C00031000 | 2024-05-09 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,064 | 103.13% |
| LI240510C00031500 | 2024-05-08 12:14PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 525 | 125.00% |
| LI240510C00032000 | 2024-05-08 3:47PM EDT | 32.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 256 | 1,103 | 178.13% |
| LI240510C00032500 | 2024-05-08 3:53PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 145 | 207 | 156.25% |
| LI240510C00033000 | 2024-05-09 1:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 325 | 143.75% |
| LI240510C00033500 | 2024-05-09 9:43AM EDT | 33.50 | 0.01 | 0.00 | 1.00 | -0.05 | -83.33% | 1 | 88 | 387.50% |
| LI240510C00034000 | 2024-05-09 9:47AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 13 | 369 | 206.25% |
| LI240510C00034500 | 2024-05-06 10:03AM EDT | 34.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 343.75% |
| LI240510C00035000 | 2024-05-07 3:13PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 329 | 187.50% |
| LI240510C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 87 | 355.47% |
| LI240510C00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 414.06% |
| LI240510C00038000 | 2024-05-07 9:54AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 237.50% |
| LI240510C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 250.00% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 409.38% |
| LI240510C00045000 | 2024-05-03 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 368.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 87 | 605.47% |
| LI240510P00019000 | 2024-05-08 12:50PM EDT | 19.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 328.13% |
| LI240510P00020000 | 2024-05-09 12:31PM EDT | 20.00 | 0.17 | 0.00 | 0.15 | -0.28 | -62.22% | 1 | 270 | 346.88% |
| LI240510P00021000 | 2024-05-01 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 142 | 450.00% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 69 | 267.19% |
| LI240510P00022000 | 2024-05-08 3:46PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 643 | 168.75% |
| LI240510P00022500 | 2024-05-01 2:53PM EDT | 22.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 361.72% |
| LI240510P00023000 | 2024-05-09 9:46AM EDT | 23.00 | 0.01 | 0.00 | 1.04 | -0.02 | -66.67% | 22 | 52 | 375.78% |
| LI240510P00023500 | 2024-05-09 12:03PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 142 | 78 | 134.38% |
| LI240510P00024000 | 2024-05-08 1:28PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 107 | 125.00% |
| LI240510P00024500 | 2024-05-08 3:54PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 252 | 698 | 106.25% |
| LI240510P00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 161 | 960 | 95.31% |
| LI240510P00025500 | 2024-05-09 12:31PM EDT | 25.50 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 76 | 269 | 94.53% |
| LI240510P00026000 | 2024-05-09 1:27PM EDT | 26.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 79 | 532 | 67.19% |
| LI240510P00026500 | 2024-05-09 3:49PM EDT | 26.50 | 0.10 | 0.07 | 0.10 | -0.24 | -70.59% | 807 | 605 | 61.72% |
| LI240510P00027000 | 2024-05-09 3:48PM EDT | 27.00 | 0.22 | 0.18 | 0.23 | -0.25 | -53.19% | 90 | 2,045 | 58.98% |
| LI240510P00027500 | 2024-05-09 3:58PM EDT | 27.50 | 0.46 | 0.43 | 0.47 | -0.48 | -51.06% | 9 | 259 | 59.38% |
| LI240510P00028000 | 2024-05-09 2:15PM EDT | 28.00 | 0.97 | 0.77 | 0.86 | -0.26 | -21.14% | 23 | 1,778 | 62.89% |
| LI240510P00028500 | 2024-05-09 11:46AM EDT | 28.50 | 1.41 | 1.03 | 1.66 | -0.21 | -12.96% | 4 | 1,711 | 94.14% |
| LI240510P00029000 | 2024-05-08 3:49PM EDT | 29.00 | 2.13 | 1.00 | 2.07 | 0.00 | - | 38 | 275 | 169.92% |
| LI240510P00029500 | 2024-05-08 3:51PM EDT | 29.50 | 2.57 | 1.78 | 2.77 | 0.00 | - | 9 | 122 | 113.28% |
| LI240510P00030000 | 2024-05-09 9:38AM EDT | 30.00 | 2.83 | 2.51 | 2.83 | -0.15 | -5.03% | 1 | 116 | 151.56% |
| LI240510P00030500 | 2024-05-08 10:16AM EDT | 30.50 | 3.46 | 2.43 | 4.15 | 0.00 | - | 1 | 11 | 153.91% |
| LI240510P00031000 | 2024-05-08 10:16AM EDT | 31.00 | 3.96 | 2.94 | 3.80 | 0.00 | - | 1 | 16 | 175.00% |
| LI240510P00031500 | 2024-05-07 11:11AM EDT | 31.50 | 3.30 | 3.15 | 4.30 | 0.00 | - | 1 | 3 | 190.63% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 2.76 | 4.80 | 0.00 | - | 1 | 1 | 206.25% |
| LI240510P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 6.55 | 4.65 | 7.85 | 0.00 | - | 4 | 2 | 382.03% |
| LI240510P00035000 | 2024-05-08 3:21PM EDT | 35.00 | 8.25 | 6.65 | 7.80 | 0.00 | - | 2 | 1 | 290.63% |
| LI240510P00035500 | 2024-05-09 11:40AM EDT | 35.50 | 8.30 | 6.30 | 9.25 | 0.00 | - | 1 | 0 | 590.23% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 7.10 | 8.80 | 0.00 | - | 4 | 0 | 315.63% |
| LI240510P00036500 | 2024-05-08 3:21PM EDT | 36.50 | 9.90 | 7.25 | 9.30 | +9.90 | - | - | 0 | 327.34% |
| LI240510P00037000 | 2024-05-08 12:06PM EDT | 37.00 | 10.30 | 8.75 | 9.80 | +10.30 | - | - | 0 | 339.06% |
| LI240510P00038000 | 2024-05-08 10:17AM EDT | 38.00 | 11.05 | 9.70 | 10.80 | +11.05 | - | - | 0 | 362.50% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 11.60 | 12.80 | 0.00 | - | 1 | 0 | 555.47% |
| LI240510P00041000 | 2024-05-07 11:17AM EDT | 41.00 | 12.65 | 12.65 | 13.80 | +12.65 | - | - | 0 | 426.56% |
| LI240510P00042000 | 2024-05-08 10:51AM EDT | 42.00 | 15.25 | 13.10 | 15.95 | +15.25 | - | - | 0 | 835.55% |
| LI240510P00045000 | 2024-05-09 9:56AM EDT | 45.00 | 17.60 | 16.15 | 19.25 | 0.00 | - | 1 | 0 | 200.00% |
