Italia markets close in 4 hours 7 minutes
FTSE MIB
34.754,31 +261,90 (+0,76%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,10 +0,11 (+0,14%) Bitcoin EUR
63.780,32 +1.541,98 (+2,48%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621C00037500 | 2023-11-30 12:24PM EDT | 37.50 | 51.00 | 56.30 | 61.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOGI240621C00040000 | 2023-11-30 12:45PM EDT | 40.00 | 48.60 | 53.70 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00042500 | 2023-11-30 12:25PM EDT | 42.50 | 46.20 | 51.30 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00050000 | 2023-12-08 10:49AM EDT | 50.00 | 40.00 | 41.50 | 46.10 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00060000 | 2024-03-08 12:41PM EDT | 60.00 | 31.80 | 25.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOGI240621C00062500 | 2024-04-25 12:55PM EDT | 62.50 | 17.80 | 31.60 | 36.40 | 0.00 | - | 8 | 9 | 0.00% |
| LOGI240621C00065000 | 2024-05-22 11:47AM EDT | 65.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LOGI240621C00070000 | 2024-05-21 3:52PM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 25.20 | 30.00 | 0.00 | - | 8 | 17 | 69.92% |
| LOGI240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LOGI240621C00077500 | 2024-05-22 10:10AM EDT | 77.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| LOGI240621C00080000 | 2024-05-31 12:09PM EDT | 80.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 0.00% |
| LOGI240621C00082500 | 2024-05-24 9:30AM EDT | 82.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| LOGI240621C00085000 | 2024-05-31 3:44PM EDT | 85.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| LOGI240621C00087500 | 2024-05-31 3:44PM EDT | 87.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| LOGI240621C00090000 | 2024-05-31 2:56PM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 50 | 429 | 0.00% |
| LOGI240621C00092500 | 2024-05-31 2:21PM EDT | 92.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 0.00% |
| LOGI240621C00095000 | 2024-05-31 3:31PM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 0.00% |
| LOGI240621C00097500 | 2024-05-31 3:48PM EDT | 97.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,119 | 0.00% |
| LOGI240621C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 57 | 924 | 0.03% |
| LOGI240621C00105000 | 2024-05-31 3:04PM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 920 | 6.25% |
| LOGI240621C00110000 | 2024-05-31 12:53PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 290 | 12.50% |
| LOGI240621C00115000 | 2024-05-30 11:30AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 12.50% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 41.02% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 59.81% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 89.75% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 77.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621P00037500 | 2023-11-01 3:04PM EDT | 37.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 221.48% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 203.13% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 238.67% |
| LOGI240621P00047500 | 2024-04-22 3:41PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOGI240621P00050000 | 2024-04-22 3:41PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| LOGI240621P00055000 | 2024-04-30 9:53AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 114.84% |
| LOGI240621P00060000 | 2024-05-31 11:13AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 355 | 151.17% |
| LOGI240621P00065000 | 2024-05-29 12:18PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 50.00% |
| LOGI240621P00067500 | 2024-05-24 12:16PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 50.00% |
| LOGI240621P00070000 | 2024-05-29 12:18PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| LOGI240621P00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 25.00% |
| LOGI240621P00075000 | 2024-05-24 2:15PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 25.00% |
| LOGI240621P00077500 | 2024-05-31 12:09PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 754 | 25.00% |
| LOGI240621P00080000 | 2024-05-29 2:52PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,527 | 25.00% |
| LOGI240621P00082500 | 2024-05-24 10:28AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 898 | 25.00% |
| LOGI240621P00085000 | 2024-05-30 3:03PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,453 | 12.50% |
| LOGI240621P00087500 | 2024-05-30 3:02PM EDT | 87.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 447 | 12.50% |
| LOGI240621P00090000 | 2024-05-31 11:18AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 327 | 12.50% |
| LOGI240621P00092500 | 2024-05-31 2:58PM EDT | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,324 | 6.25% |
| LOGI240621P00095000 | 2024-05-31 11:32AM EDT | 95.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 199 | 6.25% |
| LOGI240621P00097500 | 2024-05-31 2:38PM EDT | 97.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 3.13% |
| LOGI240621P00100000 | 2024-05-31 3:13PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 0.00% |
| LOGI240621P00105000 | 2024-04-10 3:01PM EDT | 105.00 | 18.90 | 18.10 | 22.50 | 0.00 | - | 3 | 0 | 191.09% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 174.63% |
| LOGI240621P00115000 | 2024-02-07 3:43PM EDT | 115.00 | 29.30 | 22.80 | 27.00 | 0.00 | - | 27 | 10 | 167.97% |
| LOGI240621P00125000 | 2024-01-23 10:34AM EDT | 125.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOGI240621P00130000 | 2024-01-08 10:34AM EDT | 130.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOGI240621P00135000 | 2024-01-23 10:30AM EDT | 135.00 | 50.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.