Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.639,23 +2.025,49 (+3,52%) CMC Crypto 200
1.311,32 +425,79 (+48,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240419C00007000 | 2024-01-05 10:52AM EDT | 7.00 | 9.20 | 7.80 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI240419C00009000 | 2024-04-03 10:08AM EDT | 9.00 | 9.77 | 10.00 | 13.40 | 0.00 | - | 3 | 0 | 723.44% |
| LEVI240419C00010000 | 2024-03-27 9:35AM EDT | 10.00 | 9.20 | 8.60 | 12.70 | 0.00 | - | 1 | 0 | 600.00% |
| LEVI240419C00011000 | 2024-04-11 11:21AM EDT | 11.00 | 8.83 | 7.70 | 10.20 | 0.00 | - | 40 | 99 | 815.63% |
| LEVI240419C00012000 | 2024-02-01 1:50PM EDT | 12.00 | 4.50 | 5.90 | 8.30 | 0.00 | - | 1 | 92 | 0.00% |
| LEVI240419C00013000 | 2024-04-04 12:40PM EDT | 13.00 | 8.80 | 7.40 | 8.00 | 0.00 | - | 21 | 26 | 438.28% |
| LEVI240419C00014000 | 2024-04-15 10:58AM EDT | 14.00 | 5.57 | 5.60 | 8.10 | 0.00 | - | 10 | 257 | 446.09% |
| LEVI240419C00015000 | 2024-04-15 2:18PM EDT | 15.00 | 4.65 | 4.00 | 7.10 | 0.00 | - | 19 | 546 | 231.25% |
| LEVI240419C00016000 | 2024-04-17 1:06PM EDT | 16.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 1 | 813 | 271.88% |
| LEVI240419C00017000 | 2024-04-18 11:54AM EDT | 17.00 | 3.70 | 2.30 | 3.70 | +0.50 | +15.62% | 96 | 1,005 | 221.09% |
| LEVI240419C00018000 | 2024-04-18 11:42AM EDT | 18.00 | 2.63 | 2.50 | 2.65 | -0.10 | -3.66% | 7 | 5,485 | 125.78% |
| LEVI240419C00019000 | 2024-04-18 2:11PM EDT | 19.00 | 1.67 | 1.45 | 1.65 | +0.07 | +4.37% | 43 | 1,897 | 74.22% |
| LEVI240419C00020000 | 2024-04-18 3:12PM EDT | 20.00 | 0.56 | 0.45 | 0.65 | -0.14 | -20.00% | 89 | 4,201 | 55.86% |
| LEVI240419C00021000 | 2024-04-18 1:04PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 2,169 | 34.38% |
| LEVI240419C00022000 | 2024-04-17 12:25PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 4,272 | 60.94% |
| LEVI240419C00023000 | 2024-04-12 12:15PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,906 | 89.84% |
| LEVI240419C00024000 | 2024-04-09 11:08AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 444 | 115.63% |
| LEVI240419C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 375 | 140.63% |
| LEVI240419C00027000 | 2024-04-08 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 23 | 182.81% |
| LEVI240419C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 240.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240419P00003000 | 2024-04-02 10:29AM EDT | 3.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 1,150.00% |
| LEVI240419P00009000 | 2024-04-03 9:37AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 506.25% |
| LEVI240419P00010000 | 2024-04-04 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 51 | 446.88% |
| LEVI240419P00011000 | 2024-02-22 4:18PM EDT | 11.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 495.31% |
| LEVI240419P00012000 | 2024-04-03 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 185 | 343.75% |
| LEVI240419P00013000 | 2024-04-05 12:49PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 276 | 296.88% |
| LEVI240419P00014000 | 2024-04-17 2:06PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,809 | 253.13% |
| LEVI240419P00015000 | 2024-04-18 12:18PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 35 | 1,704 | 212.50% |
| LEVI240419P00016000 | 2024-04-12 12:56PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 2,884 | 175.00% |
| LEVI240419P00017000 | 2024-04-18 3:37PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 11,729 | 137.50% |
| LEVI240419P00018000 | 2024-04-18 12:18PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 40 | 6,210 | 101.56% |
| LEVI240419P00019000 | 2024-04-18 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 4,105 | 66.41% |
| LEVI240419P00020000 | 2024-04-18 10:09AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,038 | 35.94% |
| LEVI240419P00021000 | 2024-04-18 1:04PM EDT | 21.00 | 0.42 | 0.45 | 1.25 | -0.13 | -23.64% | 21 | 957 | 93.36% |
| LEVI240419P00022000 | 2024-04-18 10:23AM EDT | 22.00 | 1.40 | 0.25 | 2.85 | -0.15 | -9.68% | 2 | 109 | 75.78% |
| LEVI240419P00023000 | 2024-04-17 1:53PM EDT | 23.00 | 2.55 | 2.35 | 2.60 | 0.00 | - | 55 | 37 | 126.95% |
| LEVI240419P00024000 | 2024-04-08 10:31AM EDT | 24.00 | 3.07 | 3.30 | 5.00 | 0.00 | - | 2 | 4 | 293.75% |
| LEVI240419P00025000 | 2024-04-05 9:44AM EDT | 25.00 | 4.35 | 2.90 | 6.50 | 0.00 | - | 10 | 0 | 223.44% |
| LEVI240419P00027000 | 2024-04-04 11:50AM EDT | 27.00 | 5.56 | 6.20 | 8.30 | 0.00 | - | 2 | 0 | 421.88% |
