Italia markets open in 8 hours 11 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.516,81 -1.344,41 (-2,11%) CMC Crypto 200
1.467,19 -35,47 (-2,36%)
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'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 | 215.04% |
| LOGI240621C00040000 | 2023-11-30 12:45PM EDT | 40.00 | 48.60 | 53.70 | 58.40 | 0.00 | - | - | 1 | 197.07% |
| LOGI240621C00042500 | 2023-11-30 12:25PM EDT | 42.50 | 46.20 | 51.30 | 56.00 | 0.00 | - | - | 1 | 189.26% |
| LOGI240621C00050000 | 2023-12-08 10:49AM EDT | 50.00 | 40.00 | 41.50 | 46.10 | 0.00 | - | - | 1 | 154.10% |
| 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 | 30.60 | 35.50 | 0.00 | - | 8 | 9 | 89.55% |
| LOGI240621C00065000 | 2024-05-22 11:47AM EDT | 65.00 | 30.00 | 28.10 | 33.00 | 0.00 | - | 1 | 9 | 82.52% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 25.70 | 30.50 | 0.00 | - | 4 | 5 | 77.54% |
| LOGI240621C00070000 | 2024-05-21 3:52PM EDT | 70.00 | 23.00 | 23.20 | 28.00 | 0.00 | - | 8 | 15 | 70.70% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 21.10 | 25.10 | 0.00 | - | 8 | 17 | 64.16% |
| LOGI240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.16 | 18.70 | 22.60 | 0.00 | - | 2 | 25 | 59.08% |
| LOGI240621C00077500 | 2024-05-22 10:10AM EDT | 77.50 | 16.90 | 15.50 | 20.20 | 0.00 | - | 1 | 111 | 88.48% |
| LOGI240621C00080000 | 2024-05-23 10:13AM EDT | 80.00 | 15.30 | 14.40 | 18.00 | +9.40 | +159.32% | 3 | 278 | 57.23% |
| LOGI240621C00082500 | 2024-05-23 2:48PM EDT | 82.50 | 13.00 | 10.80 | 15.50 | +0.30 | +2.36% | 1 | 334 | 74.76% |
| LOGI240621C00085000 | 2024-05-22 1:24PM EDT | 85.00 | 10.60 | 8.90 | 12.70 | 0.00 | - | 1 | 404 | 62.28% |
| LOGI240621C00087500 | 2024-05-23 10:56AM EDT | 87.50 | 8.90 | 8.10 | 8.50 | +1.12 | +14.40% | 16 | 634 | 32.67% |
| LOGI240621C00090000 | 2024-05-22 12:37PM EDT | 90.00 | 5.93 | 5.90 | 6.30 | 0.00 | - | 10 | 431 | 29.09% |
| LOGI240621C00092500 | 2024-05-23 3:46PM EDT | 92.50 | 4.30 | 3.70 | 4.40 | +1.00 | +30.30% | 6 | 602 | 27.00% |
| LOGI240621C00095000 | 2024-05-23 3:41PM EDT | 95.00 | 2.71 | 2.60 | 2.75 | +0.21 | +8.40% | 10 | 602 | 24.68% |
| LOGI240621C00097500 | 2024-05-23 2:16PM EDT | 97.50 | 2.00 | 1.50 | 1.70 | +0.54 | +36.99% | 44 | 1,049 | 24.72% |
| LOGI240621C00100000 | 2024-05-23 3:57PM EDT | 100.00 | 0.90 | 0.80 | 1.00 | +0.09 | +11.11% | 27 | 913 | 24.95% |
| LOGI240621C00105000 | 2024-05-23 2:17PM EDT | 105.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 51 | 593 | 25.54% |
| LOGI240621C00110000 | 2024-05-23 9:49AM EDT | 110.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 1 | 231 | 31.15% |
| LOGI240621C00115000 | 2024-03-26 12:29PM EDT | 115.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 50 | 79 | 46.83% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 40.23% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 56.20% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 81.71% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 70.12% |
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 | 169.34% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.49% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 181.74% |
| 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 | 2.15 | 0.00 | - | 1 | 3 | 138.18% |
| LOGI240621P00060000 | 2024-04-30 2:37PM EDT | 60.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 7 | 135 | 69.14% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 355 | 111.38% |
| LOGI240621P00065000 | 2024-05-03 1:37PM EDT | 65.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 286 | 103.08% |
| LOGI240621P00067500 | 2024-05-06 11:34AM EDT | 67.50 | 0.24 | 0.00 | 0.20 | 0.00 | - | 4 | 294 | 58.40% |
| LOGI240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 126 | 87.74% |
| LOGI240621P00072500 | 2024-05-15 12:11PM EDT | 72.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 865 | 52.44% |
| LOGI240621P00075000 | 2024-05-17 11:16AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 388 | 48.05% |
| LOGI240621P00077500 | 2024-05-21 3:38PM EDT | 77.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 3 | 766 | 42.48% |
| LOGI240621P00080000 | 2024-05-22 3:00PM EDT | 80.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 1 | 1,529 | 37.06% |
| LOGI240621P00082500 | 2024-05-23 2:58PM EDT | 82.50 | 0.14 | 0.05 | 2.25 | -0.01 | -6.67% | 1 | 888 | 51.29% |
| LOGI240621P00085000 | 2024-05-22 12:21PM EDT | 85.00 | 0.16 | 0.15 | 0.30 | -0.05 | -23.81% | 2 | 1,453 | 28.96% |
| LOGI240621P00087500 | 2024-05-23 3:42PM EDT | 87.50 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 5 | 429 | 26.07% |
| LOGI240621P00090000 | 2024-05-23 3:10PM EDT | 90.00 | 0.61 | 0.60 | 0.75 | -0.14 | -18.67% | 7 | 288 | 23.90% |
| LOGI240621P00092500 | 2024-05-23 3:55PM EDT | 92.50 | 1.24 | 1.15 | 1.30 | -0.21 | -14.48% | 1,058 | 62 | 22.27% |
| LOGI240621P00095000 | 2024-05-23 3:54PM EDT | 95.00 | 2.13 | 2.15 | 2.30 | -0.32 | -13.06% | 38 | 70 | 21.75% |
| LOGI240621P00097500 | 2024-05-23 1:52PM EDT | 97.50 | 2.80 | 3.50 | 3.80 | -2.87 | -50.62% | 14 | 14 | 22.10% |
| LOGI240621P00100000 | 2024-05-22 2:06PM EDT | 100.00 | 5.80 | 5.20 | 7.50 | 0.00 | - | 14 | 14 | 41.86% |
| LOGI240621P00105000 | 2024-04-10 3:01PM EDT | 105.00 | 18.90 | 18.10 | 22.50 | 0.00 | - | 3 | 0 | 130.59% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 114.21% |
| LOGI240621P00115000 | 2024-02-07 3:43PM EDT | 115.00 | 29.30 | 22.80 | 27.00 | 0.00 | - | 27 | 10 | 105.08% |
| 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.