Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.955,64 +69,47 (+0,18%) Nasdaq
17.169,24 -3,88 (-0,02%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,61 +0,06 (+0,08%) Bitcoin EUR
65.723,79 -254,58 (-0,39%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
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 | 34.70 | 38.60 | 0.00 | - | 1 | 9 | 127.34% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 32.20 | 36.10 | 0.00 | - | 4 | 5 | 118.16% |
| LOGI240621C00070000 | 2024-05-21 3:52PM EDT | 70.00 | 23.00 | 29.80 | 33.50 | 0.00 | - | 8 | 15 | 109.18% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 25.20 | 30.00 | 0.00 | - | 8 | 17 | 133.89% |
| LOGI240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.16 | 25.10 | 27.90 | 0.00 | - | 2 | 25 | 82.81% |
| LOGI240621C00077500 | 2024-05-22 10:10AM EDT | 77.50 | 16.90 | 22.90 | 25.50 | 0.00 | - | 1 | 111 | 85.94% |
| LOGI240621C00080000 | 2024-05-31 12:09PM EDT | 80.00 | 19.20 | 19.90 | 22.10 | 0.00 | - | 6 | 268 | 91.80% |
| LOGI240621C00082500 | 2024-06-03 11:25AM EDT | 82.50 | 15.20 | 18.70 | 21.20 | 0.00 | - | 1 | 330 | 91.94% |
| LOGI240621C00085000 | 2024-05-31 3:44PM EDT | 85.00 | 15.45 | 15.80 | 17.30 | 0.00 | - | 1 | 402 | 55.37% |
| LOGI240621C00087500 | 2024-06-06 3:48PM EDT | 87.50 | 14.81 | 12.80 | 14.70 | 0.00 | - | 5 | 624 | 66.94% |
| LOGI240621C00090000 | 2024-06-06 9:44AM EDT | 90.00 | 11.99 | 11.50 | 11.90 | 0.00 | - | 3 | 426 | 50.83% |
| LOGI240621C00092500 | 2024-06-06 2:55PM EDT | 92.50 | 9.81 | 9.00 | 9.40 | 0.00 | - | 12 | 584 | 42.24% |
| LOGI240621C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 7.90 | 6.60 | 7.00 | 0.00 | - | 2 | 592 | 35.35% |
| LOGI240621C00097500 | 2024-06-06 9:31AM EDT | 97.50 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 1,121 | 30.57% |
| LOGI240621C00100000 | 2024-06-06 3:58PM EDT | 100.00 | 3.50 | 2.65 | 2.95 | 0.00 | - | 15 | 941 | 27.64% |
| LOGI240621C00105000 | 2024-06-07 10:42AM EDT | 105.00 | 0.77 | 0.65 | 0.80 | -0.33 | -30.00% | 2 | 689 | 26.03% |
| LOGI240621C00110000 | 2024-06-05 3:48PM EDT | 110.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 289 | 29.74% |
| LOGI240621C00115000 | 2024-05-30 11:30AM EDT | 115.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 86 | 39.16% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 43.36% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 64.16% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 97.17% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 83.98% |
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 | 251.76% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 231.06% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 271.58% |
| 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 | 131.64% |
| LOGI240621P00060000 | 2024-05-31 11:13AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 133 | 108.59% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 355 | 173.39% |
| LOGI240621P00065000 | 2024-05-29 12:18PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 284 | 93.75% |
| LOGI240621P00067500 | 2024-05-24 12:16PM EDT | 67.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 291 | 94.92% |
| LOGI240621P00070000 | 2024-05-29 12:18PM EDT | 70.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 126 | 87.50% |
| LOGI240621P00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 866 | 80.08% |
| LOGI240621P00075000 | 2024-06-06 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 384 | 72.85% |
| LOGI240621P00077500 | 2024-06-04 3:40PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 753 | 66.02% |
| LOGI240621P00080000 | 2024-06-06 11:57AM EDT | 80.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1,527 | 56.64% |
| LOGI240621P00082500 | 2024-05-24 10:28AM EDT | 82.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 898 | 54.49% |
| LOGI240621P00085000 | 2024-06-06 2:21PM EDT | 85.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 40 | 1,453 | 54.69% |
| LOGI240621P00087500 | 2024-06-07 10:01AM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 447 | 42.58% |
| LOGI240621P00090000 | 2024-06-04 12:13PM EDT | 90.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 20 | 333 | 41.80% |
| LOGI240621P00092500 | 2024-06-06 2:21PM EDT | 92.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 65 | 2,127 | 32.62% |
| LOGI240621P00095000 | 2024-06-06 9:40AM EDT | 95.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 690 | 28.91% |
| LOGI240621P00097500 | 2024-06-06 11:02AM EDT | 97.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 14 | 171 | 25.68% |
| LOGI240621P00100000 | 2024-06-06 1:33PM EDT | 100.00 | 1.15 | 1.15 | 1.35 | 0.00 | - | 117 | 131 | 23.66% |
| LOGI240621P00105000 | 2024-06-06 1:01PM EDT | 105.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 24.27% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 204.59% |
| LOGI240621P00115000 | 2024-06-06 3:49PM EDT | 115.00 | 13.20 | 13.50 | 13.80 | 0.00 | - | 1 | 4 | 33.40% |
| 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.