Deutsche Märkte öffnen in 3 Stunden 10 Minuten

Levi Strauss & Co. (LEVI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,80-0,45 (-2,77%)
Börsenschluss: 04:00PM EDT
15,78 -0,02 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LEVI220715C000100002022-05-02 1:38PM EDT10.008.238.1010.300.00-50782.81%
LEVI220715C000110002022-06-21 2:06PM EDT11.005.104.505.500.00--6186.72%
LEVI220715C000120002022-06-28 9:30AM EDT12.005.693.704.600.00-11182.03%
LEVI220715C000130002022-07-06 12:38PM EDT13.002.872.603.40-0.33-10.31%1112117.97%
LEVI220715C000140002022-07-06 3:42PM EDT14.002.201.952.25-0.60-21.43%1123100.78%
LEVI220715C000150002022-07-06 2:38PM EDT15.001.371.201.40-0.23-14.38%28126287.11%
LEVI220715C000160002022-07-06 3:58PM EDT16.000.700.700.80-0.25-26.32%1,1772,07684.96%
LEVI220715C000170002022-07-06 3:59PM EDT17.000.400.300.40-0.07-14.89%1,2562,41379.30%
LEVI220715C000180002022-07-06 3:59PM EDT18.000.150.150.20-0.05-25.00%43094781.64%
LEVI220715C000190002022-07-06 3:58PM EDT19.000.070.050.10-0.08-53.33%29750081.64%
LEVI220715C000200002022-07-06 3:58PM EDT20.000.090.000.10+0.05+125.00%1170189.84%
LEVI220715C000210002022-06-28 9:39AM EDT21.000.050.000.050.00-317192.19%
LEVI220715C000220002022-06-24 11:38AM EDT22.000.060.000.300.00-1189148.05%
LEVI220715C000230002022-06-28 1:05PM EDT23.000.050.000.050.00-12266115.63%
LEVI220715C000240002022-06-17 12:14PM EDT24.002.000.000.750.00-9241221.48%
LEVI220715C000250002022-06-16 9:35AM EDT25.000.050.000.300.00-3367187.89%
LEVI220715C000260002022-05-27 1:43PM EDT26.000.050.000.050.00-187146.88%
LEVI220715C000270002022-06-17 12:14PM EDT27.000.450.000.050.00-1249156.25%
LEVI220715C000280002022-06-01 1:39PM EDT28.000.020.000.750.00-157273.05%
LEVI220715C000290002022-05-06 1:01PM EDT29.000.100.000.200.00-438214.06%
LEVI220715C000300002022-06-07 9:30AM EDT30.000.130.000.500.00-117267.97%
LEVI220715C000310002022-02-25 3:29PM EDT31.000.200.000.200.00-12232.03%
LEVI220715C000320002022-02-09 10:33AM EDT32.000.300.000.000.00-23150.00%
LEVI220715C000330002022-03-25 12:15PM EDT33.000.150.000.150.00-56236.72%
LEVI220715C000340002022-02-09 3:59PM EDT34.000.150.000.300.00-10275.00%
LEVI220715C000360002021-12-20 10:30AM EDT36.000.300.050.350.00-35306.25%
LEVI220715C000400002021-12-31 10:44AM EDT40.000.200.000.500.00-55349.61%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LEVI220715P000100002022-07-06 3:56PM EDT10.000.040.000.050.00-1913146.88%
LEVI220715P000110002022-06-30 12:46PM EDT11.000.050.001.250.00-34274.22%
LEVI220715P000120002022-07-06 3:59PM EDT12.000.050.000.10+0.01+25.00%224107.81%
LEVI220715P000130002022-07-06 3:58PM EDT13.000.090.050.10+0.02+28.57%26216789.06%
LEVI220715P000140002022-07-06 3:59PM EDT14.000.250.150.25+0.06+31.58%1,6351,58085.55%
LEVI220715P000150002022-07-06 3:59PM EDT15.000.490.450.50+0.13+36.11%1,6401,24884.38%
LEVI220715P000160002022-07-06 3:58PM EDT16.000.900.850.95+0.23+34.33%6282,14579.88%
LEVI220715P000170002022-07-06 3:57PM EDT17.001.501.401.60+0.29+23.97%12593073.44%
LEVI220715P000180002022-07-06 2:59PM EDT18.002.162.152.55+0.13+6.40%161,15077.73%
LEVI220715P000190002022-07-06 2:51PM EDT19.003.163.103.40-0.09-2.77%1021,43774.61%
LEVI220715P000200002022-07-06 3:40PM EDT20.004.204.004.60+1.30+44.83%1189104.69%
LEVI220715P000210002022-07-06 2:25PM EDT21.005.235.005.80+0.28+5.66%5133143.36%
LEVI220715P000220002022-06-16 3:08PM EDT22.005.955.506.700.00-10412209.38%
LEVI220715P000230002022-06-16 10:13AM EDT23.006.257.007.900.00-642183.98%
LEVI220715P000240002022-05-26 10:43AM EDT24.006.205.407.700.00-20210.00%
LEVI220715P000250002022-05-27 9:30AM EDT25.007.217.208.900.00-4120.00%
LEVI220715P000260002022-04-29 3:39PM EDT26.007.957.307.900.00-100.00%
LEVI220715P000270002022-04-12 12:40PM EDT27.008.048.5010.600.00-120.00%
LEVI220715P000280002022-05-10 3:01PM EDT28.0010.900.000.000.00-100.00%
LEVI220715P000290002022-02-17 4:53PM EDT29.007.707.709.200.00-210.00%
LEVI220715P000300002022-03-29 10:52AM EDT30.009.0711.2012.200.00-470.00%
LEVI220715P000310002021-12-27 11:37AM EDT31.007.1010.1011.700.00-180.00%
LEVI220715P000320002021-12-10 3:16PM EDT32.007.608.709.800.00-8110.00%
LEVI220715P000330002021-11-23 3:54PM EDT33.006.707.2010.300.00--10.00%
LEVI220715P000350002021-11-23 1:17PM EDT35.008.209.3011.100.00--40.00%
LEVI220715P000360002022-03-01 10:42AM EDT36.0014.0015.5016.600.00--00.00%