Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.311,93 -2.597,81 (-4,41%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018C00016000 | 2024-04-11 10:27AM EDT | 16.00 | 4.70 | 5.60 | 5.80 | 0.00 | - | 2 | 6 | 45.80% |
| LEVI241018C00017000 | 2024-04-15 2:58PM EDT | 17.00 | 3.62 | 4.80 | 5.00 | 0.00 | - | - | 4 | 44.29% |
| LEVI241018C00018000 | 2024-04-26 9:37AM EDT | 18.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 70 | 187 | 43.95% |
| LEVI241018C00019000 | 2024-04-18 11:35AM EDT | 19.00 | 3.17 | 3.40 | 3.60 | 0.00 | - | 6 | 41 | 42.38% |
| LEVI241018C00020000 | 2024-04-17 2:16PM EDT | 20.00 | 2.39 | 2.35 | 3.70 | 0.00 | - | 9 | 225 | 54.39% |
| LEVI241018C00021000 | 2024-04-29 3:25PM EDT | 21.00 | 2.55 | 2.20 | 2.90 | 0.00 | - | 8 | 188 | 48.44% |
| LEVI241018C00022000 | 2024-04-23 3:52PM EDT | 22.00 | 2.30 | 1.80 | 1.90 | 0.00 | - | 5 | 16 | 38.43% |
| LEVI241018C00023000 | 2024-04-30 10:53AM EDT | 23.00 | 1.70 | 1.40 | 1.50 | +0.30 | +21.43% | 11 | 66 | 37.79% |
| LEVI241018C00024000 | 2024-04-30 3:34PM EDT | 24.00 | 1.16 | 1.05 | 1.20 | +0.06 | +5.45% | 5 | 568 | 37.79% |
| LEVI241018C00025000 | 2024-04-26 3:46PM EDT | 25.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 7 | 364 | 36.77% |
| LEVI241018C00026000 | 2024-04-04 1:38PM EDT | 26.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 77 | 76 | 36.69% |
| LEVI241018C00027000 | 2024-04-24 11:55AM EDT | 27.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 40 | 134 | 36.87% |
| LEVI241018C00028000 | 2024-04-23 3:58PM EDT | 28.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | - | 33 | 37.55% |
| LEVI241018C00029000 | 2024-04-24 10:19AM EDT | 29.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | - | 10 | 37.60% |
| LEVI241018C00030000 | 2024-04-29 12:16PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 357 | 38.67% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018P00012000 | 2024-04-29 9:53AM EDT | 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 242 | 49.22% |
| LEVI241018P00013000 | 2024-04-01 1:15PM EDT | 13.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 64.94% |
| LEVI241018P00014000 | 2024-04-03 11:21AM EDT | 14.00 | 0.41 | 0.05 | 1.00 | 0.00 | - | 241 | 244 | 58.25% |
| LEVI241018P00015000 | 2024-04-23 11:41AM EDT | 15.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 32 | 42.68% |
| LEVI241018P00016000 | 2024-04-18 11:54AM EDT | 16.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 162 | 40.14% |
| LEVI241018P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 24 | 27 | 38.23% |
| LEVI241018P00018000 | 2024-04-18 11:42AM EDT | 18.00 | 0.92 | 0.65 | 0.75 | 0.00 | - | 1 | 32 | 36.52% |
| LEVI241018P00019000 | 2024-04-25 3:36PM EDT | 19.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 13 | 133 | 35.79% |
| LEVI241018P00020000 | 2024-04-30 11:14AM EDT | 20.00 | 1.22 | 1.30 | 1.40 | -0.18 | -12.86% | 1 | 70 | 34.64% |
| LEVI241018P00021000 | 2024-04-29 11:08AM EDT | 21.00 | 1.80 | 1.65 | 1.95 | 0.00 | - | 63 | 250 | 35.69% |
| LEVI241018P00022000 | 2024-04-29 2:28PM EDT | 22.00 | 2.10 | 2.25 | 2.60 | 0.00 | - | 85 | 215 | 37.09% |
| LEVI241018P00023000 | 2024-04-29 3:58PM EDT | 23.00 | 2.65 | 2.85 | 3.10 | 0.00 | - | 41 | 106 | 34.64% |
| LEVI241018P00024000 | 2024-04-24 3:31PM EDT | 24.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 67 | 68 | 32.62% |
| LEVI241018P00025000 | 2024-04-16 1:32PM EDT | 25.00 | 5.20 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 31.06% |
| LEVI241018P00026000 | 2024-04-17 9:36AM EDT | 26.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 4 | 5 | 30.23% |
