La bourse est fermée
Dow Jones
39 809,94 +3,17 (+0,01 %) Nasdaq
16 782,73 -12,14 (-0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 149,11 +1 076,83 (+1,71 %)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621C00037500 | 2023-11-30 12:24PM EDT | 37.50 | 51.00 | 56.30 | 61.00 | 0.00 | - | 1 | 3 | 303.71% |
| LOGI240621C00040000 | 2023-11-30 12:45PM EDT | 40.00 | 48.60 | 53.70 | 58.40 | 0.00 | - | - | 1 | 282.81% |
| LOGI240621C00042500 | 2023-11-30 12:25PM EDT | 42.50 | 46.20 | 51.30 | 56.00 | 0.00 | - | - | 1 | 268.12% |
| LOGI240621C00050000 | 2023-12-08 10:49AM EDT | 50.00 | 40.00 | 41.50 | 46.10 | 0.00 | - | - | 1 | 169.04% |
| 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 | 27.90 | 32.00 | 0.00 | - | 8 | 9 | 82.42% |
| LOGI240621C00065000 | 2024-01-23 11:52AM EDT | 65.00 | 23.00 | 24.30 | 25.80 | 0.00 | - | 1 | 10 | 0.00% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 23.00 | 27.00 | 0.00 | - | 4 | 5 | 70.36% |
| LOGI240621C00070000 | 2024-05-13 11:27AM EDT | 70.00 | 16.38 | 20.70 | 24.50 | 0.00 | - | 6 | 19 | 66.55% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 18.00 | 22.00 | 0.00 | - | 8 | 17 | 57.08% |
| LOGI240621C00075000 | 2024-05-07 11:36AM EDT | 75.00 | 10.07 | 16.20 | 19.60 | 0.00 | - | 3 | 25 | 59.62% |
| LOGI240621C00077500 | 2024-05-20 10:19AM EDT | 77.50 | 11.50 | 14.80 | 15.10 | 0.00 | - | 2 | 112 | 46.53% |
| LOGI240621C00080000 | 2024-05-10 3:33PM EDT | 80.00 | 5.90 | 10.70 | 14.60 | 0.00 | - | 5 | 278 | 69.39% |
| LOGI240621C00082500 | 2024-05-17 2:44PM EDT | 82.50 | 8.00 | 10.00 | 10.30 | 0.00 | - | 6 | 334 | 36.89% |
| LOGI240621C00085000 | 2024-05-21 12:38PM EDT | 85.00 | 7.80 | 7.60 | 7.90 | +2.30 | +41.82% | 1 | 404 | 31.30% |
| LOGI240621C00087500 | 2024-05-21 12:10PM EDT | 87.50 | 5.90 | 5.50 | 5.80 | +1.35 | +29.67% | 4 | 640 | 28.59% |
| LOGI240621C00090000 | 2024-05-21 12:29PM EDT | 90.00 | 4.05 | 3.70 | 3.90 | +1.75 | +76.09% | 10 | 431 | 25.90% |
| LOGI240621C00092500 | 2024-05-21 11:35AM EDT | 92.50 | 2.45 | 2.40 | 2.45 | +1.06 | +76.26% | 14 | 589 | 24.68% |
| LOGI240621C00095000 | 2024-05-21 10:57AM EDT | 95.00 | 1.45 | 1.35 | 1.45 | +0.71 | +95.95% | 103 | 566 | 24.32% |
| LOGI240621C00097500 | 2024-05-21 12:58PM EDT | 97.50 | 0.75 | 0.70 | 0.75 | +0.25 | +50.00% | 37 | 1,054 | 23.56% |
| LOGI240621C00100000 | 2024-05-20 3:32PM EDT | 100.00 | 0.40 | 0.35 | 0.40 | +0.21 | +110.53% | 33 | 905 | 23.93% |
| LOGI240621C00105000 | 2024-05-21 12:31PM EDT | 105.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 1 | 583 | 26.61% |
| LOGI240621C00110000 | 2024-05-21 12:22PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 232 | 33.84% |
| LOGI240621C00115000 | 2024-03-26 12:29PM EDT | 115.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 50 | 79 | 51.51% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 43.75% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 59.96% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 85.72% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 73.34% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621P00037500 | 2023-11-01 3:04PM EDT | 37.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 159.57% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.82% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 170.61% |
| LOGI240621P00047500 | 2024-04-22 3:41PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 98.05% |
| LOGI240621P00050000 | 2024-04-22 3:41PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 163 | 173 | 91.02% |
| LOGI240621P00055000 | 2024-04-30 9:53AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 78.13% |
| LOGI240621P00060000 | 2024-04-30 2:37PM EDT | 60.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 7 | 135 | 66.21% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 355 | 60.55% |
| LOGI240621P00065000 | 2024-05-03 1:37PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 286 | 55.08% |
| LOGI240621P00067500 | 2024-05-06 11:34AM EDT | 67.50 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 294 | 55.57% |
| LOGI240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 126 | 52.64% |
| LOGI240621P00072500 | 2024-05-15 12:11PM EDT | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 865 | 46.97% |
| LOGI240621P00075000 | 2024-05-17 11:16AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 388 | 41.31% |
| LOGI240621P00077500 | 2024-05-16 2:52PM EDT | 77.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 767 | 37.60% |
| LOGI240621P00080000 | 2024-05-21 9:42AM EDT | 80.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,529 | 31.93% |
| LOGI240621P00082500 | 2024-05-21 12:22PM EDT | 82.50 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 1 | 887 | 26.32% |
| LOGI240621P00085000 | 2024-05-20 2:08PM EDT | 85.00 | 0.67 | 0.30 | 0.40 | 0.00 | - | 1 | 1,442 | 23.66% |
| LOGI240621P00087500 | 2024-05-20 10:37AM EDT | 87.50 | 1.35 | 0.70 | 0.80 | 0.00 | - | 3 | 418 | 22.75% |
| LOGI240621P00090000 | 2024-05-21 11:43AM EDT | 90.00 | 1.45 | 1.35 | 1.55 | -0.80 | -35.56% | 118 | 238 | 22.53% |
| LOGI240621P00092500 | 2024-05-21 12:31PM EDT | 92.50 | 2.30 | 2.40 | 2.55 | -1.30 | -36.11% | 1 | 35 | 21.06% |
| LOGI240621P00095000 | 2024-05-21 11:36AM EDT | 95.00 | 3.90 | 3.90 | 4.10 | -1.60 | -29.09% | 11 | 42 | 20.83% |
| LOGI240621P00097500 | 2024-05-17 10:14AM EDT | 97.50 | 6.76 | 5.70 | 6.00 | 0.00 | - | 4 | 13 | 20.29% |
| LOGI240621P00100000 | 2024-04-10 3:01PM EDT | 100.00 | 14.30 | 12.90 | 17.50 | 0.00 | - | 4 | 0 | 95.01% |
| LOGI240621P00105000 | 2024-04-10 3:01PM EDT | 105.00 | 18.90 | 18.10 | 22.50 | 0.00 | - | 3 | 0 | 110.35% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 90.53% |
| LOGI240621P00115000 | 2024-02-07 3:43PM EDT | 115.00 | 29.30 | 22.80 | 27.00 | 0.00 | - | 27 | 10 | 75.37% |
| 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% |
