Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.495,24 +295,94 (+0,55%) XRP EUR
0,52 -0,00 (-0,68%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117C00003000 | 2023-07-20 10:12AM EDT | 3.00 | 11.10 | 9.80 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| LEVI250117C00005000 | 2024-08-19 10:33AM EDT | 5.00 | 14.25 | 14.00 | 15.60 | 0.00 | - | 1 | 5 | 103.13% |
| LEVI250117C00008000 | 2024-08-02 10:22AM EDT | 8.00 | 9.00 | 11.30 | 11.60 | 0.00 | - | 3 | 6 | 0.00% |
| LEVI250117C00010000 | 2024-09-06 1:07PM EDT | 10.00 | 9.98 | 9.70 | 10.50 | +1.43 | +16.73% | 5 | 388 | 90.14% |
| LEVI250117C00013000 | 2024-09-13 12:28PM EDT | 13.00 | 7.05 | 6.50 | 7.10 | 0.00 | - | 1 | 2,631 | 60.94% |
| LEVI250117C00015000 | 2024-09-12 1:54PM EDT | 15.00 | 4.75 | 5.00 | 5.50 | 0.00 | - | 3 | 424 | 50.88% |
| LEVI250117C00016000 | 2024-09-10 10:32AM EDT | 16.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 1 | 58 | 47.71% |
| LEVI250117C00017000 | 2024-09-17 3:39PM EDT | 17.00 | 3.39 | 3.40 | 3.60 | 0.00 | - | 2 | 313 | 44.87% |
| LEVI250117C00018000 | 2024-09-13 1:29PM EDT | 18.00 | 2.90 | 2.70 | 2.85 | 0.00 | - | 18 | 157 | 41.99% |
| LEVI250117C00019000 | 2024-09-18 9:49AM EDT | 19.00 | 2.15 | 2.05 | 2.25 | +0.02 | +0.94% | 8 | 195 | 41.11% |
| LEVI250117C00020000 | 2024-09-18 2:38PM EDT | 20.00 | 1.75 | 1.55 | 1.65 | +0.30 | +20.69% | 3 | 1,667 | 38.38% |
| LEVI250117C00021000 | 2024-09-16 9:43AM EDT | 21.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 1,490 | 37.11% |
| LEVI250117C00022000 | 2024-09-18 10:35AM EDT | 22.00 | 0.89 | 0.75 | 0.85 | +0.14 | +18.67% | 3 | 904 | 36.18% |
| LEVI250117C00023000 | 2024-09-16 2:07PM EDT | 23.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 611 | 35.84% |
| LEVI250117C00024000 | 2024-09-17 1:29PM EDT | 24.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 62 | 36.62% |
| LEVI250117C00025000 | 2024-09-18 9:52AM EDT | 25.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 94 | 985 | 35.94% |
| LEVI250117C00026000 | 2024-09-18 9:52AM EDT | 26.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 2 | 14 | 35.65% |
| LEVI250117C00027000 | 2024-08-19 2:42PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 98 | 1,416 | 36.43% |
| LEVI250117C00028000 | 2024-07-03 11:44AM EDT | 28.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 48.93% |
| LEVI250117C00029000 | 2024-07-15 9:55AM EDT | 29.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 54.20% |
| LEVI250117C00030000 | 2024-07-02 10:34AM EDT | 30.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 121 | 57.37% |
| LEVI250117C00031000 | 2024-06-17 3:13PM EDT | 31.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.61% |
| LEVI250117C00032000 | 2024-06-14 11:02AM EDT | 32.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 10 | 146 | 57.62% |
| LEVI250117C00035000 | 2024-06-28 10:25AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 53.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117P00003000 | 2024-06-25 11:30AM EDT | 3.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 6 | 207.03% |
| LEVI250117P00005000 | 2023-01-19 10:53AM EDT | 5.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 190.43% |
| LEVI250117P00008000 | 2024-09-11 11:23AM EDT | 8.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 20 | 246 | 102.73% |
| LEVI250117P00010000 | 2024-08-05 9:46AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| LEVI250117P00013000 | 2024-09-11 3:26PM EDT | 13.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 1,448 | 50.00% |
| LEVI250117P00015000 | 2024-09-18 9:45AM EDT | 15.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 356 | 43.70% |
| LEVI250117P00016000 | 2024-09-17 10:49AM EDT | 16.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 23 | 106 | 41.90% |
| LEVI250117P00017000 | 2024-09-16 11:40AM EDT | 17.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 77 | 1,357 | 39.99% |
| LEVI250117P00018000 | 2024-09-17 3:39PM EDT | 18.00 | 0.87 | 0.80 | 0.90 | 0.00 | - | 4 | 843 | 37.70% |
| LEVI250117P00019000 | 2024-09-16 10:13AM EDT | 19.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 16 | 124 | 36.08% |
| LEVI250117P00020000 | 2024-09-13 1:03PM EDT | 20.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 2 | 133 | 34.67% |
| LEVI250117P00021000 | 2024-09-16 10:17AM EDT | 21.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 1 | 81 | 33.35% |
| LEVI250117P00022000 | 2024-09-16 2:01PM EDT | 22.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 3 | 382 | 33.35% |
| LEVI250117P00023000 | 2024-07-26 10:45AM EDT | 23.00 | 5.39 | 3.70 | 3.90 | 0.00 | - | 10 | 72 | 37.94% |
| LEVI250117P00024000 | 2024-06-10 3:16PM EDT | 24.00 | 2.45 | 5.30 | 5.70 | 0.00 | - | 58 | 60 | 58.25% |
| LEVI250117P00025000 | 2024-07-26 10:45AM EDT | 25.00 | 7.28 | 5.50 | 5.60 | 0.00 | - | 10 | 23 | 38.82% |
| LEVI250117P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 3.70 | 6.20 | 7.80 | 0.00 | - | 4 | 16 | 55.23% |
| LEVI250117P00027000 | 2024-06-07 12:05PM EDT | 27.00 | 4.40 | 7.00 | 8.90 | 0.00 | - | 2 | 0 | 57.96% |
| LEVI250117P00028000 | 2024-06-10 3:23PM EDT | 28.00 | 5.00 | 8.40 | 10.70 | 0.00 | - | 4 | 0 | 78.17% |
| LEVI250117P00030000 | 2024-08-16 9:39AM EDT | 30.00 | 11.20 | 9.80 | 10.30 | 0.00 | - | 1 | 1 | 40.04% |
| LEVI250117P00032000 | 2024-08-15 10:24AM EDT | 32.00 | 13.30 | 12.00 | 12.80 | 0.00 | - | 1 | 0 | 52.44% |
| LEVI250117P00035000 | 2023-07-10 11:04AM EDT | 35.00 | 21.40 | 18.30 | 22.90 | 0.00 | - | 1 | 0 | 195.41% |
