Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.187,42 +849,11 (+1,46%)
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'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 | 34.80 | 39.50 | 0.00 | - | - | 6 | 133.98% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 29.60 | 34.40 | 0.00 | - | - | 1 | 243.26% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 19.50 | 24.20 | 0.00 | - | - | 1 | 168.70% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 14.80 | 19.30 | 0.00 | - | - | 8 | 140.63% |
| LOGI240517C00070000 | 2024-05-03 10:47AM EDT | 70.00 | 12.00 | 9.50 | 14.20 | +2.27 | +23.33% | 2 | 12 | 108.55% |
| LOGI240517C00072500 | 2024-05-01 9:37AM EDT | 72.50 | 5.77 | 7.70 | 11.80 | 0.00 | - | 1 | 1 | 96.04% |
| LOGI240517C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 7.20 | 5.40 | 9.30 | 0.00 | - | 7 | 247 | 81.15% |
| LOGI240517C00077500 | 2024-05-03 11:46AM EDT | 77.50 | 4.80 | 4.80 | 7.00 | +2.00 | +71.43% | 25 | 456 | 69.41% |
| LOGI240517C00080000 | 2024-05-03 3:37PM EDT | 80.00 | 2.83 | 2.75 | 3.00 | +0.08 | +2.91% | 25 | 784 | 27.83% |
| LOGI240517C00082500 | 2024-05-03 1:15PM EDT | 82.50 | 1.18 | 1.35 | 1.50 | -0.08 | -6.35% | 115 | 701 | 26.39% |
| LOGI240517C00085000 | 2024-05-03 2:17PM EDT | 85.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 56 | 1,206 | 24.56% |
| LOGI240517C00087500 | 2024-05-03 2:45PM EDT | 87.50 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 9 | 603 | 25.44% |
| LOGI240517C00090000 | 2024-05-03 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 352 | 25.00% |
| LOGI240517C00092500 | 2024-05-02 2:50PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 270 | 31.06% |
| LOGI240517C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 243 | 44.53% |
| LOGI240517C00097500 | 2024-05-01 12:19PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 42.19% |
| LOGI240517C00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 254 | 47.27% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 52.34% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 60.55% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 94.53% |
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 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 116.02% |
| LOGI240517P00055000 | 2024-05-02 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 90.63% |
| LOGI240517P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 66.41% |
| LOGI240517P00065000 | 2024-05-03 1:07PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 192 | 51.17% |
| LOGI240517P00070000 | 2024-05-03 2:01PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 16 | 489 | 40.63% |
| LOGI240517P00072500 | 2024-05-02 12:08PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 247 | 32.81% |
| LOGI240517P00075000 | 2024-05-03 2:01PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 14 | 585 | 33.59% |
| LOGI240517P00077500 | 2024-05-02 3:36PM EDT | 77.50 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 10 | 508 | 24.02% |
| LOGI240517P00080000 | 2024-05-03 3:00PM EDT | 80.00 | 0.65 | 0.60 | 1.65 | -0.20 | -23.53% | 53 | 766 | 40.45% |
| LOGI240517P00082500 | 2024-05-03 3:47PM EDT | 82.50 | 1.70 | 1.55 | 1.70 | -0.30 | -15.00% | 63 | 287 | 23.12% |
| LOGI240517P00085000 | 2024-05-02 9:53AM EDT | 85.00 | 4.30 | 1.45 | 3.40 | 0.00 | - | 4 | 243 | 23.34% |
| LOGI240517P00087500 | 2024-05-03 10:23AM EDT | 87.50 | 6.42 | 5.20 | 6.80 | -3.38 | -34.49% | 1 | 55 | 51.95% |
| LOGI240517P00090000 | 2024-05-02 9:59AM EDT | 90.00 | 8.81 | 6.10 | 10.10 | 0.00 | - | 40 | 42 | 77.76% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 8.40 | 12.50 | 0.00 | - | 1 | 0 | 86.55% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 10.50 | 15.00 | 0.00 | - | 3 | 0 | 96.34% |
| 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.