Italia markets close in 8 hours 17 minutes
FTSE MIB
33.834,91 +526,14 (+1,58%) Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) Petrolio
81,59 -0,04 (-0,05%) Bitcoin EUR
56.928,25 -1.088,72 (-1,88%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI260116C00035000 | 2024-01-10 3:36PM EDT | 35.00 | 63.80 | 50.00 | 55.00 | 0.00 | - | 8 | 9 | 0.00% |
| LOGI260116C00045000 | 2024-05-01 10:29AM EDT | 45.00 | 37.70 | 55.00 | 60.00 | 0.00 | - | - | 0 | 66.04% |
| LOGI260116C00062500 | 2023-09-12 10:59AM EDT | 62.50 | 19.19 | 20.30 | 21.80 | 0.00 | - | - | 2 | 0.00% |
| LOGI260116C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 29.00 | 35.50 | 38.60 | 0.00 | - | 1 | 1 | 44.79% |
| LOGI260116C00067500 | 2024-04-30 10:22AM EDT | 67.50 | 20.00 | 35.00 | 39.00 | 0.00 | - | 3 | 1 | 51.19% |
| LOGI260116C00070000 | 2024-04-12 2:58PM EDT | 70.00 | 25.80 | 21.00 | 24.50 | 0.00 | - | 2 | 3 | 0.00% |
| LOGI260116C00075000 | 2024-05-22 1:16PM EDT | 75.00 | 27.68 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 42.42% |
| LOGI260116C00077500 | 2024-02-07 1:13PM EDT | 77.50 | 18.73 | 22.80 | 26.60 | 0.00 | - | 4 | 6 | 33.19% |
| LOGI260116C00080000 | 2024-06-03 11:20AM EDT | 80.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOGI260116C00082500 | 2023-12-14 3:07PM EDT | 82.50 | 24.97 | 24.90 | 28.00 | 0.00 | - | 5 | 6 | 44.05% |
| LOGI260116C00085000 | 2024-05-22 3:16PM EDT | 85.00 | 22.00 | 20.00 | 25.00 | 0.00 | - | 28 | 56 | 39.93% |
| LOGI260116C00087500 | 2024-05-14 10:21AM EDT | 87.50 | 17.00 | 23.60 | 28.00 | 0.00 | - | 2 | 4 | 49.70% |
| LOGI260116C00090000 | 2024-06-06 10:29AM EDT | 90.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOGI260116C00092500 | 2024-02-07 10:32AM EDT | 92.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LOGI260116C00095000 | 2024-04-30 10:26AM EDT | 95.00 | 7.43 | 16.60 | 21.40 | 0.00 | - | 5 | 9 | 42.21% |
| LOGI260116C00097500 | 2024-05-06 10:36AM EDT | 97.50 | 8.99 | 15.60 | 19.30 | 0.00 | - | 5 | 6 | 39.91% |
| LOGI260116C00100000 | 2024-06-20 3:25PM EDT | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LOGI260116C00105000 | 2024-06-05 10:46AM EDT | 105.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOGI260116C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| LOGI260116C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOGI260116C00120000 | 2024-05-28 3:30PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LOGI260116C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOGI260116C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOGI260116C00135000 | 2024-01-26 12:36PM EDT | 135.00 | 2.84 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 28.75% |
| LOGI260116C00140000 | 2024-05-22 10:08AM EDT | 140.00 | 3.58 | 1.55 | 6.30 | 0.00 | - | 2 | 1 | 36.16% |
| LOGI260116C00145000 | 2024-06-14 12:26PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOGI260116C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI260116P00035000 | 2023-11-06 11:47AM EDT | 35.00 | 1.18 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 57.62% |
| LOGI260116P00037500 | 2024-05-30 1:36PM EDT | 37.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOGI260116P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 1.05 | 0.30 | 1.70 | 0.00 | - | - | 2 | 53.47% |
| LOGI260116P00042500 | 2024-03-07 10:30AM EDT | 42.50 | 1.20 | 0.40 | 1.80 | 0.00 | - | 2 | 139 | 51.07% |
| LOGI260116P00045000 | 2023-11-20 11:20AM EDT | 45.00 | 1.60 | 0.90 | 1.60 | 0.00 | - | - | 33 | 46.56% |
| LOGI260116P00047500 | 2024-05-30 1:36PM EDT | 47.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOGI260116P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 59.45% |
| LOGI260116P00055000 | 2024-06-10 2:06PM EDT | 55.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOGI260116P00057500 | 2024-05-20 9:30AM EDT | 57.50 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.87% |
| LOGI260116P00060000 | 2024-03-12 9:30AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| LOGI260116P00062500 | 2024-02-05 11:26AM EDT | 62.50 | 3.90 | 2.80 | 4.80 | 0.00 | - | 50 | 65 | 43.41% |
| LOGI260116P00065000 | 2024-02-20 2:24PM EDT | 65.00 | 3.87 | 3.50 | 4.30 | 0.00 | - | 1 | 2 | 38.93% |
| LOGI260116P00067500 | 2024-03-04 1:17PM EDT | 67.50 | 4.66 | 3.80 | 4.50 | 0.00 | - | 3 | 57 | 37.13% |
| LOGI260116P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| LOGI260116P00072500 | 2024-06-03 3:24PM EDT | 72.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOGI260116P00075000 | 2024-06-07 11:41AM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOGI260116P00077500 | 2024-03-01 2:35PM EDT | 77.50 | 7.16 | 6.30 | 7.40 | 0.00 | - | 1 | 11 | 35.76% |
| LOGI260116P00080000 | 2024-06-06 3:49PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOGI260116P00082500 | 2024-01-24 10:55AM EDT | 82.50 | 10.20 | 7.40 | 8.80 | 0.00 | - | 61 | 60 | 34.13% |
| LOGI260116P00085000 | 2024-02-27 12:35PM EDT | 85.00 | 8.97 | 7.30 | 11.90 | 0.00 | - | - | 1 | 38.85% |
| LOGI260116P00087500 | 2024-02-05 10:30AM EDT | 87.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LOGI260116P00090000 | 2024-06-21 9:30AM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOGI260116P00092500 | 2024-02-29 11:44AM EDT | 92.50 | 13.20 | 11.70 | 15.00 | 0.00 | - | 1 | 44 | 37.13% |
| LOGI260116P00095000 | 2024-02-27 11:22AM EDT | 95.00 | 13.60 | 13.30 | 15.00 | 0.00 | - | 1 | 316 | 34.16% |
| LOGI260116P00097500 | 2024-02-06 10:30AM EDT | 97.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| LOGI260116P00100000 | 2023-12-14 1:00PM EDT | 100.00 | 15.40 | 13.40 | 16.40 | 0.00 | - | - | 24 | 31.01% |
| LOGI260116P00110000 | 2024-01-05 11:15AM EDT | 110.00 | 22.50 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 41.55% |
© 2024 Yahoo. Tutti i diritti riservati.