Italia markets close in 3 hours 54 minutes
FTSE MIB
35.007,59 +191,68 (+0,55%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,89 -0,23 (-0,29%) Bitcoin EUR
57.229,83 -800,16 (-1,38%)
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'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 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| LOGI240517C00070000 | 2024-05-13 11:27AM EDT | 70.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| LOGI240517C00072500 | 2024-05-01 9:37AM EDT | 72.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOGI240517C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 0.00% |
| LOGI240517C00077500 | 2024-05-13 11:45AM EDT | 77.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| LOGI240517C00080000 | 2024-05-13 1:35PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 745 | 0.00% |
| LOGI240517C00082500 | 2024-05-13 2:14PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| LOGI240517C00085000 | 2024-05-13 3:57PM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 863 | 0.00% |
| LOGI240517C00087500 | 2024-05-13 12:11PM EDT | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 542 | 3.13% |
| LOGI240517C00090000 | 2024-05-13 12:42PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 12.50% |
| LOGI240517C00092500 | 2024-05-06 9:40AM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 262 | 12.50% |
| LOGI240517C00095000 | 2024-05-10 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| LOGI240517C00097500 | 2024-05-08 12:45PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| LOGI240517C00100000 | 2024-05-06 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 141 | 50.00% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| LOGI240517C00115000 | 2024-04-29 2:43PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| LOGI240517C00120000 | 2024-04-29 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 137.50% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| LOGI240517P00055000 | 2024-05-02 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| LOGI240517P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| LOGI240517P00065000 | 2024-05-09 12:17PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| LOGI240517P00070000 | 2024-05-13 12:38PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 50.00% |
| LOGI240517P00072500 | 2024-05-13 11:54AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 50.00% |
| LOGI240517P00075000 | 2024-05-09 12:29PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 25.00% |
| LOGI240517P00077500 | 2024-05-13 9:58AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 25.00% |
| LOGI240517P00080000 | 2024-05-13 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 807 | 12.50% |
| LOGI240517P00082500 | 2024-05-13 3:53PM EDT | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 12.50% |
| LOGI240517P00085000 | 2024-05-13 1:57PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 310 | 3.13% |
| LOGI240517P00087500 | 2024-05-13 11:08AM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| LOGI240517P00090000 | 2024-05-09 9:46AM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 0.00% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 8.40 | 12.10 | 0.00 | - | 3 | 0 | 125.00% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 131.45% |
© 2024 Yahoo. Tutti i diritti riservati.