Deutsche Märkte geschlossen
DAX
15.195,34 +261,96 (+1,75%) Euro Stoxx 50
4.181,60 +62,18 (+1,51%) Dow Jones 30
32.480,96 +236,38 (+0,73%) Gold
1.939,40 -43,40 (-2,19%) EUR/USD
1,0769 +0,0043 (+0,40%) Bitcoin EUR
26.153,62 +160,53 (+0,62%)
Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
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 | 148.83% |
| LEVI230421C00010000 | 2023-03-21 2:49PM EDT | 10.00 | 6.40 | 6.40 | 6.60 | +0.48 | +8.11% | 4 | 145 | 65.63% |
| LEVI230421C00011000 | 2023-03-15 1:05PM EDT | 11.00 | 5.00 | 5.00 | 7.00 | 0.00 | - | 1 | 2 | 142.58% |
| LEVI230421C00013000 | 2023-01-27 10:57AM EDT | 13.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 6 | 2 | 163.87% |
| LEVI230421C00014000 | 2023-03-15 3:19PM EDT | 14.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 5 | 61 | 52.73% |
| LEVI230421C00015000 | 2023-03-20 11:26AM EDT | 15.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 1 | 69 | 52.54% |
| LEVI230421C00016000 | 2023-03-21 11:01AM EDT | 16.00 | 1.25 | 1.10 | 1.15 | +0.30 | +31.58% | 6 | 233 | 45.90% |
| LEVI230421C00017000 | 2023-03-21 2:04PM EDT | 17.00 | 0.60 | 0.55 | 0.65 | +0.12 | +25.00% | 31 | 667 | 44.53% |
| LEVI230421C00018000 | 2023-03-21 2:37PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 62 | 2,667 | 41.70% |
| LEVI230421C00019000 | 2023-03-21 1:25PM EDT | 19.00 | 0.16 | 0.05 | 0.15 | +0.07 | +77.78% | 18 | 938 | 42.97% |
| LEVI230421C00020000 | 2023-03-20 11:15AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,384 | 40.63% |
| LEVI230421C00021000 | 2023-03-14 12:21PM EDT | 21.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,187 | 56.06% |
| LEVI230421C00022000 | 2023-03-09 10:49AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 60.16% |
| LEVI230421C00023000 | 2023-02-02 12:58PM EDT | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 99.90% |
| LEVI230421C00024000 | 2022-10-26 12:01PM EDT | 24.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 85.16% |
| LEVI230421C00025000 | 2023-01-27 4:10PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 103.71% |
| LEVI230421C00026000 | 2022-09-19 9:51AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 122.75% |
| LEVI230421C00027000 | 2022-11-15 10:47AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.16% |
| LEVI230421C00028000 | 2023-02-27 11:30AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 81.25% |
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 | 132.42% |
| LEVI230421P00010000 | 2023-03-17 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 114 | 93.75% |
| LEVI230421P00011000 | 2023-03-15 11:31AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 45 | 64 | 78.13% |
| LEVI230421P00012000 | 2023-03-13 3:16PM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 128 | 94.53% |
| LEVI230421P00013000 | 2023-03-20 12:32PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 274 | 58.79% |
| LEVI230421P00014000 | 2023-03-20 1:37PM EDT | 14.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 8 | 208 | 54.69% |
| LEVI230421P00015000 | 2023-03-21 11:57AM EDT | 15.00 | 0.25 | 0.30 | 0.35 | -0.15 | -37.50% | 18 | 888 | 48.93% |
| LEVI230421P00016000 | 2023-03-21 12:53PM EDT | 16.00 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 461 | 1,110 | 42.97% |
| LEVI230421P00017000 | 2023-03-20 12:14PM EDT | 17.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 6 | 455 | 44.24% |
| LEVI230421P00018000 | 2023-03-21 11:54AM EDT | 18.00 | 1.65 | 1.30 | 2.35 | -0.85 | -34.00% | 1 | 305 | 72.66% |
| LEVI230421P00019000 | 2023-03-13 3:43PM EDT | 19.00 | 3.22 | 2.40 | 3.60 | 0.00 | - | 6 | 163 | 67.38% |
| LEVI230421P00020000 | 2023-03-20 1:49PM EDT | 20.00 | 3.98 | 2.65 | 4.50 | 0.00 | - | 1 | 17 | 109.47% |
| LEVI230421P00021000 | 2023-02-27 12:07PM EDT | 21.00 | 3.40 | 4.30 | 5.60 | 0.00 | - | 12 | 1 | 86.91% |
| 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 | 235.16% |
| LEVI230421P00024000 | 2023-02-22 12:56PM EDT | 24.00 | 6.26 | 7.10 | 8.30 | 0.00 | - | 5 | 2 | 90.63% |
| 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 | 218.36% |
| 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% |
