Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
26.512,65 +405,00 (+1,55%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.034,57 +408,47 (+2,08%) CMC Crypto 200
444,40 +8,88 (+2,04%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI220715C00010000 | 2022-05-02 1:38PM EDT | 10.00 | 8.23 | 8.10 | 10.30 | 0.00 | - | 5 | 0 | 782.81% |
| LEVI220715C00011000 | 2022-06-21 2:06PM EDT | 11.00 | 5.10 | 4.50 | 5.50 | 0.00 | - | - | 6 | 186.72% |
| LEVI220715C00012000 | 2022-06-28 9:30AM EDT | 12.00 | 5.69 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 182.03% |
| LEVI220715C00013000 | 2022-07-06 12:38PM EDT | 13.00 | 2.87 | 2.60 | 3.40 | -0.33 | -10.31% | 11 | 12 | 117.97% |
| LEVI220715C00014000 | 2022-07-06 3:42PM EDT | 14.00 | 2.20 | 1.95 | 2.25 | -0.60 | -21.43% | 11 | 23 | 100.78% |
| LEVI220715C00015000 | 2022-07-06 2:38PM EDT | 15.00 | 1.37 | 1.20 | 1.40 | -0.23 | -14.38% | 281 | 262 | 87.11% |
| LEVI220715C00016000 | 2022-07-06 3:58PM EDT | 16.00 | 0.70 | 0.70 | 0.80 | -0.25 | -26.32% | 1,177 | 2,076 | 84.96% |
| LEVI220715C00017000 | 2022-07-06 3:59PM EDT | 17.00 | 0.40 | 0.30 | 0.40 | -0.07 | -14.89% | 1,256 | 2,413 | 79.30% |
| LEVI220715C00018000 | 2022-07-06 3:59PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 430 | 947 | 81.64% |
| LEVI220715C00019000 | 2022-07-06 3:58PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 297 | 500 | 81.64% |
| LEVI220715C00020000 | 2022-07-06 3:58PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | +0.05 | +125.00% | 11 | 701 | 89.84% |
| LEVI220715C00021000 | 2022-06-28 9:39AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 171 | 92.19% |
| LEVI220715C00022000 | 2022-06-24 11:38AM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 189 | 148.05% |
| LEVI220715C00023000 | 2022-06-28 1:05PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 266 | 115.63% |
| LEVI220715C00024000 | 2022-06-17 12:14PM EDT | 24.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 9 | 241 | 221.48% |
| LEVI220715C00025000 | 2022-06-16 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 367 | 187.89% |
| LEVI220715C00026000 | 2022-05-27 1:43PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 146.88% |
| LEVI220715C00027000 | 2022-06-17 12:14PM EDT | 27.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 156.25% |
| LEVI220715C00028000 | 2022-06-01 1:39PM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 273.05% |
| LEVI220715C00029000 | 2022-05-06 1:01PM EDT | 29.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 214.06% |
| LEVI220715C00030000 | 2022-06-07 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 267.97% |
| LEVI220715C00031000 | 2022-02-25 3:29PM EDT | 31.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 232.03% |
| LEVI220715C00032000 | 2022-02-09 10:33AM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| LEVI220715C00033000 | 2022-03-25 12:15PM EDT | 33.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 236.72% |
| LEVI220715C00034000 | 2022-02-09 3:59PM EDT | 34.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 275.00% |
| LEVI220715C00036000 | 2021-12-20 10:30AM EDT | 36.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 5 | 306.25% |
| LEVI220715C00040000 | 2021-12-31 10:44AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 349.61% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI220715P00010000 | 2022-07-06 3:56PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 13 | 146.88% |
| LEVI220715P00011000 | 2022-06-30 12:46PM EDT | 11.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 274.22% |
| LEVI220715P00012000 | 2022-07-06 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 24 | 107.81% |
| LEVI220715P00013000 | 2022-07-06 3:58PM EDT | 13.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 262 | 167 | 89.06% |
| LEVI220715P00014000 | 2022-07-06 3:59PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 1,635 | 1,580 | 85.55% |
| LEVI220715P00015000 | 2022-07-06 3:59PM EDT | 15.00 | 0.49 | 0.45 | 0.50 | +0.13 | +36.11% | 1,640 | 1,248 | 84.38% |
| LEVI220715P00016000 | 2022-07-06 3:58PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | +0.23 | +34.33% | 628 | 2,145 | 79.88% |
| LEVI220715P00017000 | 2022-07-06 3:57PM EDT | 17.00 | 1.50 | 1.40 | 1.60 | +0.29 | +23.97% | 125 | 930 | 73.44% |
| LEVI220715P00018000 | 2022-07-06 2:59PM EDT | 18.00 | 2.16 | 2.15 | 2.55 | +0.13 | +6.40% | 16 | 1,150 | 77.73% |
| LEVI220715P00019000 | 2022-07-06 2:51PM EDT | 19.00 | 3.16 | 3.10 | 3.40 | -0.09 | -2.77% | 102 | 1,437 | 74.61% |
| LEVI220715P00020000 | 2022-07-06 3:40PM EDT | 20.00 | 4.20 | 4.00 | 4.60 | +1.30 | +44.83% | 1 | 189 | 104.69% |
| LEVI220715P00021000 | 2022-07-06 2:25PM EDT | 21.00 | 5.23 | 5.00 | 5.80 | +0.28 | +5.66% | 5 | 133 | 143.36% |
| LEVI220715P00022000 | 2022-06-16 3:08PM EDT | 22.00 | 5.95 | 5.50 | 6.70 | 0.00 | - | 10 | 412 | 209.38% |
| LEVI220715P00023000 | 2022-06-16 10:13AM EDT | 23.00 | 6.25 | 7.00 | 7.90 | 0.00 | - | 6 | 42 | 183.98% |
| LEVI220715P00024000 | 2022-05-26 10:43AM EDT | 24.00 | 6.20 | 5.40 | 7.70 | 0.00 | - | 20 | 21 | 0.00% |
| LEVI220715P00025000 | 2022-05-27 9:30AM EDT | 25.00 | 7.21 | 7.20 | 8.90 | 0.00 | - | 4 | 12 | 0.00% |
| LEVI220715P00026000 | 2022-04-29 3:39PM EDT | 26.00 | 7.95 | 7.30 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI220715P00027000 | 2022-04-12 12:40PM EDT | 27.00 | 8.04 | 8.50 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| LEVI220715P00028000 | 2022-05-10 3:01PM EDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI220715P00029000 | 2022-02-17 4:53PM EDT | 29.00 | 7.70 | 7.70 | 9.20 | 0.00 | - | 2 | 1 | 0.00% |
| LEVI220715P00030000 | 2022-03-29 10:52AM EDT | 30.00 | 9.07 | 11.20 | 12.20 | 0.00 | - | 4 | 7 | 0.00% |
| LEVI220715P00031000 | 2021-12-27 11:37AM EDT | 31.00 | 7.10 | 10.10 | 11.70 | 0.00 | - | 1 | 8 | 0.00% |
| LEVI220715P00032000 | 2021-12-10 3:16PM EDT | 32.00 | 7.60 | 8.70 | 9.80 | 0.00 | - | 8 | 11 | 0.00% |
| LEVI220715P00033000 | 2021-11-23 3:54PM EDT | 33.00 | 6.70 | 7.20 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| LEVI220715P00035000 | 2021-11-23 1:17PM EDT | 35.00 | 8.20 | 9.30 | 11.10 | 0.00 | - | - | 4 | 0.00% |
| LEVI220715P00036000 | 2022-03-01 10:42AM EDT | 36.00 | 14.00 | 15.50 | 16.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
