Marchés français ouverture 4 h 10 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 472,97 +265,84 (+1,46 %) Bitcoin EUR
55 483,87 +1 985,38 (+3,71 %)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517C00045000 | 2024-04-15 2:06PM EDT | 45.00 | 35.80 | 34.50 | 39.40 | 0.00 | - | - | 6 | 151.17% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 29.50 | 34.20 | 0.00 | - | - | 1 | 112.50% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 19.50 | 24.20 | 0.00 | - | - | 1 | 74.61% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 14.50 | 19.20 | 0.00 | - | - | 8 | 57.62% |
| LOGI240517C00070000 | 2024-05-01 10:35AM EDT | 70.00 | 9.73 | 9.50 | 14.30 | 0.00 | - | 1 | 12 | 112.40% |
| LOGI240517C00072500 | 2024-05-01 9:37AM EDT | 72.50 | 5.77 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 89.72% |
| LOGI240517C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 7.20 | 6.80 | 8.30 | +3.44 | +91.49% | 7 | 247 | 63.89% |
| LOGI240517C00077500 | 2024-05-01 3:51PM EDT | 77.50 | 2.80 | 4.50 | 5.00 | 0.00 | - | 20 | 456 | 34.91% |
| LOGI240517C00080000 | 2024-05-02 3:14PM EDT | 80.00 | 2.75 | 2.65 | 3.00 | +1.05 | +61.76% | 80 | 823 | 30.45% |
| LOGI240517C00082500 | 2024-05-02 3:39PM EDT | 82.50 | 1.26 | 1.25 | 1.40 | +0.61 | +93.85% | 171 | 714 | 26.22% |
| LOGI240517C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 91 | 1,234 | 26.17% |
| LOGI240517C00087500 | 2024-05-02 12:34PM EDT | 87.50 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 19 | 614 | 27.30% |
| LOGI240517C00090000 | 2024-05-02 2:14PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 28 | 344 | 28.52% |
| LOGI240517C00092500 | 2024-05-02 2:50PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 271 | 34.77% |
| LOGI240517C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 243 | 40.82% |
| LOGI240517C00097500 | 2024-05-01 12:19PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 41.60% |
| LOGI240517C00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 254 | 46.48% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 51.17% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 59.38% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 92.19% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517P00047500 | 2024-04-22 10:02AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 115.63% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 105.47% |
| LOGI240517P00055000 | 2024-05-02 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 79.69% |
| LOGI240517P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 76 | 64.06% |
| LOGI240517P00065000 | 2024-05-02 2:39PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 53.71% |
| LOGI240517P00070000 | 2024-05-02 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 493 | 38.28% |
| LOGI240517P00072500 | 2024-05-02 12:08PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 14 | 258 | 34.96% |
| LOGI240517P00075000 | 2024-05-02 3:39PM EDT | 75.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 10 | 590 | 29.30% |
| LOGI240517P00077500 | 2024-05-02 3:36PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 78 | 574 | 26.32% |
| LOGI240517P00080000 | 2024-05-02 3:45PM EDT | 80.00 | 0.85 | 0.75 | 0.90 | -0.87 | -50.58% | 22 | 764 | 25.00% |
| LOGI240517P00082500 | 2024-05-02 2:44PM EDT | 82.50 | 2.00 | 1.80 | 2.00 | -1.30 | -39.39% | 49 | 303 | 24.22% |
| LOGI240517P00085000 | 2024-05-02 9:53AM EDT | 85.00 | 4.30 | 3.20 | 5.50 | -1.40 | -24.56% | 4 | 243 | 54.32% |
| LOGI240517P00087500 | 2024-05-01 9:30AM EDT | 87.50 | 9.80 | 5.20 | 6.30 | 0.00 | - | 1 | 55 | 35.60% |
| LOGI240517P00090000 | 2024-05-02 9:59AM EDT | 90.00 | 8.81 | 6.60 | 10.20 | -2.13 | -19.47% | 40 | 2 | 72.90% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 8.80 | 12.70 | 0.00 | - | 1 | 0 | 82.96% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 11.00 | 15.50 | 0.00 | - | 3 | 0 | 98.00% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 0.00% |
