Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.283,68 -364,54 (-0,68%)
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 | 13.50 | 15.10 | 0.00 | - | 1 | 5 | 100.00% |
| LEVI250117C00008000 | 2024-08-02 10:22AM EDT | 8.00 | 9.00 | 11.30 | 11.60 | 0.00 | - | 3 | 6 | 91.99% |
| LEVI250117C00010000 | 2024-07-08 2:00PM EDT | 10.00 | 9.00 | 5.90 | 8.10 | 0.00 | - | 75 | 388 | 0.00% |
| LEVI250117C00013000 | 2024-08-16 11:45AM EDT | 13.00 | 6.32 | 6.40 | 6.60 | +0.12 | +1.94% | 30 | 2,631 | 55.27% |
| LEVI250117C00015000 | 2024-08-26 10:37AM EDT | 15.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | 1 | 425 | 47.17% |
| LEVI250117C00016000 | 2024-08-20 3:02PM EDT | 16.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 4 | 51 | 45.02% |
| LEVI250117C00017000 | 2024-08-23 10:10AM EDT | 17.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 313 | 41.55% |
| LEVI250117C00018000 | 2024-08-27 9:41AM EDT | 18.00 | 2.30 | 2.40 | 2.50 | 0.00 | - | 1 | 133 | 39.21% |
| LEVI250117C00019000 | 2024-08-22 12:03PM EDT | 19.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 1 | 169 | 37.48% |
| LEVI250117C00020000 | 2024-08-30 10:22AM EDT | 20.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 31 | 1,652 | 36.08% |
| LEVI250117C00021000 | 2024-08-29 3:08PM EDT | 21.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 3 | 1,438 | 34.96% |
| LEVI250117C00022000 | 2024-08-27 10:55AM EDT | 22.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 2 | 897 | 34.23% |
| LEVI250117C00023000 | 2024-08-16 1:34PM EDT | 23.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 603 | 34.28% |
| LEVI250117C00024000 | 2024-08-29 2:55PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 62 | 34.23% |
| LEVI250117C00025000 | 2024-08-26 3:34PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 1,256 | 34.52% |
| LEVI250117C00026000 | 2024-08-21 1:36PM EDT | 26.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 33.40% |
| LEVI250117C00027000 | 2024-08-19 2:42PM EDT | 27.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 98 | 1,416 | 45.26% |
| LEVI250117C00028000 | 2024-07-03 11:44AM EDT | 28.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 48.49% |
| LEVI250117C00029000 | 2024-07-15 9:55AM EDT | 29.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 53.47% |
| LEVI250117C00030000 | 2024-07-02 10:34AM EDT | 30.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 121 | 56.40% |
| LEVI250117C00031000 | 2024-06-17 3:13PM EDT | 31.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.64% |
| LEVI250117C00032000 | 2024-06-14 11:02AM EDT | 32.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 10 | 146 | 56.35% |
| LEVI250117C00035000 | 2024-06-28 10:25AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 51.95% |
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 | 192.58% |
| LEVI250117P00005000 | 2023-01-19 10:53AM EDT | 5.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 176.37% |
| LEVI250117P00008000 | 2024-08-02 12:48PM EDT | 8.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 100 | 246 | 94.34% |
| LEVI250117P00010000 | 2024-08-05 9:46AM EDT | 10.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 218 | 73.05% |
| LEVI250117P00013000 | 2024-08-23 1:50PM EDT | 13.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 13 | 1,449 | 44.73% |
| LEVI250117P00015000 | 2024-08-20 10:21AM EDT | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 361 | 40.48% |
| LEVI250117P00016000 | 2024-08-06 10:05AM EDT | 16.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 8 | 60 | 38.04% |
| LEVI250117P00017000 | 2024-08-28 12:02PM EDT | 17.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1,357 | 35.60% |
| LEVI250117P00018000 | 2024-08-28 9:31AM EDT | 18.00 | 0.97 | 0.90 | 1.00 | 0.00 | - | 1 | 842 | 33.94% |
| LEVI250117P00019000 | 2024-08-30 2:13PM EDT | 19.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 5 | 108 | 32.57% |
| LEVI250117P00020000 | 2024-08-29 2:15PM EDT | 20.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 3 | 134 | 31.25% |
| LEVI250117P00021000 | 2024-08-20 10:15AM EDT | 21.00 | 2.50 | 2.40 | 2.50 | 0.00 | - | 3 | 71 | 29.86% |
| LEVI250117P00022000 | 2024-08-26 9:35AM EDT | 22.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 382 | 28.47% |
| LEVI250117P00023000 | 2024-07-26 10:45AM EDT | 23.00 | 5.39 | 3.70 | 3.90 | 0.00 | - | 10 | 72 | 23.78% |
| LEVI250117P00024000 | 2024-06-10 3:16PM EDT | 24.00 | 2.45 | 5.30 | 5.70 | 0.00 | - | 58 | 60 | 51.17% |
| LEVI250117P00025000 | 2024-07-26 10:45AM EDT | 25.00 | 7.28 | 5.50 | 5.60 | 0.00 | - | 10 | 23 | 0.00% |
| LEVI250117P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 3.70 | 6.20 | 7.80 | 0.00 | - | 4 | 16 | 62.55% |
| LEVI250117P00027000 | 2024-06-07 12:05PM EDT | 27.00 | 4.40 | 7.00 | 8.90 | 0.00 | - | 2 | 0 | 69.04% |
| LEVI250117P00028000 | 2024-06-10 3:23PM EDT | 28.00 | 5.00 | 8.40 | 10.70 | 0.00 | - | 4 | 0 | 63.57% |
| LEVI250117P00030000 | 2024-08-16 9:39AM EDT | 30.00 | 11.20 | 10.60 | 10.80 | 0.00 | - | 1 | 1 | 38.67% |
| LEVI250117P00032000 | 2024-08-15 10:24AM EDT | 32.00 | 13.30 | 12.60 | 12.80 | 0.00 | - | 1 | 0 | 43.16% |
| LEVI250117P00035000 | 2023-07-10 11:04AM EDT | 35.00 | 21.40 | 18.30 | 22.90 | 0.00 | - | 1 | 0 | 177.93% |
