Italia markets closed
Dow Jones
38.056,15 -329,94 (-0,86%) Nasdaq
15.826,75 -156,33 (-0,98%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,65 -52,42 (-3,91%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517C00045000 | 2024-04-15 2:06PM EDT | 45.00 | 35.80 | 33.10 | 33.40 | 0.00 | - | - | 6 | 150.20% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 28.10 | 28.50 | 0.00 | - | - | 1 | 128.52% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 18.10 | 18.40 | 0.00 | - | - | 1 | 81.25% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 13.10 | 13.60 | 0.00 | - | - | 8 | 64.65% |
| LOGI240517C00070000 | 2024-04-29 3:10PM EDT | 70.00 | 10.60 | 8.20 | 8.70 | 0.00 | - | 3 | 12 | 52.78% |
| LOGI240517C00072500 | 2024-04-29 12:26PM EDT | 72.50 | 8.37 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 47.07% |
| LOGI240517C00075000 | 2024-04-30 10:32AM EDT | 75.00 | 3.80 | 3.90 | 4.20 | -2.77 | -42.16% | 7 | 246 | 37.40% |
| LOGI240517C00077500 | 2024-04-30 1:14PM EDT | 77.50 | 2.40 | 2.30 | 2.55 | -2.90 | -54.72% | 49 | 440 | 34.55% |
| LOGI240517C00080000 | 2024-04-30 1:40PM EDT | 80.00 | 1.20 | 1.20 | 1.30 | -2.60 | -65.99% | 221 | 765 | 31.69% |
| LOGI240517C00082500 | 2024-04-30 12:41PM EDT | 82.50 | 0.59 | 0.50 | 0.60 | -2.15 | -78.47% | 117 | 758 | 30.76% |
| LOGI240517C00085000 | 2024-04-30 1:28PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -1.87 | -88.21% | 725 | 1,656 | 32.03% |
| LOGI240517C00087500 | 2024-04-30 12:55PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -1.15 | -92.00% | 78 | 614 | 33.40% |
| LOGI240517C00090000 | 2024-04-30 1:31PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.85 | -94.44% | 114 | 425 | 36.52% |
| LOGI240517C00092500 | 2024-04-30 11:07AM EDT | 92.50 | 0.04 | 0.00 | 0.05 | -0.66 | -94.29% | 13 | 284 | 37.50% |
| LOGI240517C00095000 | 2024-04-30 11:00AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 44 | 244 | 42.38% |
| LOGI240517C00097500 | 2024-04-29 3:58PM EDT | 97.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 140 | 248 | 55.96% |
| LOGI240517C00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 3 | 252 | 51.37% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 54.69% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 62.11% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 81.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517P00047500 | 2024-04-22 10:02AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 102.73% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 93.36% |
| LOGI240517P00055000 | 2024-04-29 3:46PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 151 | 64.84% |
| LOGI240517P00060000 | 2024-04-30 9:33AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 78 | 50.00% |
| LOGI240517P00065000 | 2024-04-30 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 124 | 173 | 44.92% |
| LOGI240517P00070000 | 2024-04-30 1:01PM EDT | 70.00 | 0.20 | 0.15 | 0.20 | -0.55 | -73.33% | 227 | 604 | 33.94% |
| LOGI240517P00072500 | 2024-04-30 1:07PM EDT | 72.50 | 0.30 | 0.30 | 0.40 | -1.00 | -76.92% | 73 | 245 | 30.86% |
| LOGI240517P00075000 | 2024-04-30 12:58PM EDT | 75.00 | 0.70 | 0.70 | 0.85 | -1.25 | -64.10% | 458 | 768 | 28.81% |
| LOGI240517P00077500 | 2024-04-30 12:25PM EDT | 77.50 | 1.60 | 1.60 | 1.75 | -1.40 | -46.67% | 79 | 586 | 27.83% |
| LOGI240517P00080000 | 2024-04-30 12:24PM EDT | 80.00 | 2.70 | 2.85 | 3.00 | -1.60 | -37.21% | 103 | 745 | 24.41% |
| LOGI240517P00082500 | 2024-04-29 3:50PM EDT | 82.50 | 5.51 | 4.70 | 4.90 | +0.18 | +3.38% | 1 | 308 | 22.46% |
| LOGI240517P00085000 | 2024-04-29 2:38PM EDT | 85.00 | 6.90 | 6.80 | 7.20 | 0.00 | - | 84 | 245 | 20.70% |
| LOGI240517P00087500 | 2024-04-30 12:45PM EDT | 87.50 | 9.20 | 9.30 | 9.60 | -0.32 | -3.36% | 2 | 88 | 0.00% |
| LOGI240517P00090000 | 2024-04-29 1:23PM EDT | 90.00 | 10.94 | 11.80 | 12.00 | 0.00 | - | 2 | 182 | 0.00% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 14.40 | 14.60 | 0.00 | - | 1 | 88 | 0.00% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 16.80 | 17.00 | 0.00 | - | 3 | 70 | 0.00% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.