Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
27.504,88 +119,63 (+0,44%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.878,62 +287,23 (+1,12%) CMC Crypto 200
606,12 -12,27 (-1,98%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230421C00009000 | 2022-12-21 3:32PM EDT | 9.00 | 6.48 | 7.10 | 7.70 | 0.00 | - | 3 | 4 | 167.97% |
| LEVI230421C00010000 | 2023-03-21 3:03PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEVI230421C00011000 | 2023-03-15 1:05PM EDT | 11.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI230421C00013000 | 2023-01-27 10:57AM EDT | 13.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 6 | 2 | 182.62% |
| LEVI230421C00014000 | 2023-03-15 3:19PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEVI230421C00015000 | 2023-03-20 11:26AM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI230421C00016000 | 2023-03-24 9:56AM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI230421C00017000 | 2023-03-24 3:39PM EDT | 17.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LEVI230421C00018000 | 2023-03-24 3:21PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LEVI230421C00019000 | 2023-03-24 3:38PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LEVI230421C00020000 | 2023-03-24 2:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEVI230421C00021000 | 2023-03-22 2:23PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEVI230421C00022000 | 2023-03-22 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEVI230421C00023000 | 2023-02-02 12:58PM EDT | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 111.13% |
| LEVI230421C00024000 | 2022-10-26 12:01PM EDT | 24.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 94.53% |
| LEVI230421C00025000 | 2023-01-27 4:10PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 115.23% |
| LEVI230421C00026000 | 2022-09-19 9:51AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 136.33% |
| LEVI230421C00027000 | 2022-11-15 10:47AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 94.53% |
| LEVI230421C00028000 | 2023-02-27 11:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230421P00009000 | 2022-12-12 3:50PM EDT | 9.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 12 | 146.88% |
| LEVI230421P00010000 | 2023-03-17 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LEVI230421P00011000 | 2023-03-15 11:31AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| LEVI230421P00012000 | 2023-03-13 3:16PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEVI230421P00013000 | 2023-03-24 12:07PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEVI230421P00014000 | 2023-03-23 2:25PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LEVI230421P00015000 | 2023-03-24 3:46PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LEVI230421P00016000 | 2023-03-24 3:50PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LEVI230421P00017000 | 2023-03-23 11:39AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEVI230421P00018000 | 2023-03-21 11:54AM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI230421P00019000 | 2023-03-13 3:43PM EDT | 19.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LEVI230421P00020000 | 2023-03-20 1:49PM EDT | 20.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI230421P00021000 | 2023-02-27 12:07PM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LEVI230421P00022000 | 2023-02-02 4:39PM EDT | 22.00 | 3.20 | 3.80 | 4.50 | 0.00 | - | 1 | 6 | 0.00% |
| LEVI230421P00023000 | 2022-09-08 1:20PM EDT | 23.00 | 6.40 | 8.90 | 9.50 | 0.00 | - | - | 11 | 260.45% |
| LEVI230421P00024000 | 2023-02-22 12:56PM EDT | 24.00 | 6.26 | 7.40 | 7.70 | 0.00 | - | 5 | 2 | 69.92% |
| LEVI230421P00025000 | 2023-01-06 12:51PM EDT | 25.00 | 8.50 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| LEVI230421P00026000 | 2023-01-06 1:17PM EDT | 26.00 | 9.50 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI230421P00027000 | 2023-01-05 11:00AM EDT | 27.00 | 10.80 | 7.70 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| LEVI230421P00028000 | 2023-01-04 1:16PM EDT | 28.00 | 11.70 | 8.90 | 9.40 | 0.00 | - | - | 0 | 0.00% |
| LEVI230421P00029000 | 2022-09-29 2:06PM EDT | 29.00 | 13.30 | 13.70 | 14.20 | 0.00 | - | - | 3 | 241.50% |
| LEVI230421P00030000 | 2023-01-18 12:27PM EDT | 30.00 | 13.70 | 12.00 | 12.60 | 0.00 | - | 14 | 3 | 0.00% |
| LEVI230421P00031000 | 2023-01-24 12:36PM EDT | 31.00 | 14.10 | 12.90 | 13.80 | 0.00 | - | - | 2 | 0.00% |
