Marchés français ouverture 3 h 52 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 373,86 +166,73 (+0,92 %) Bitcoin EUR
55 645,84 +2 082,62 (+3,89 %)
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’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 | 415.77% |
| LOGI240621C00040000 | 2023-11-30 12:45PM EDT | 40.00 | 48.60 | 53.70 | 58.40 | 0.00 | - | - | 1 | 387.21% |
| LOGI240621C00042500 | 2023-11-30 12:25PM EDT | 42.50 | 46.20 | 51.30 | 56.00 | 0.00 | - | - | 1 | 364.55% |
| LOGI240621C00050000 | 2023-12-08 10:49AM EDT | 50.00 | 40.00 | 41.50 | 46.10 | 0.00 | - | - | 1 | 270.22% |
| LOGI240621C00060000 | 2024-03-08 12:41PM EDT | 60.00 | 31.80 | 25.80 | 30.50 | 0.00 | - | 1 | 1 | 144.07% |
| LOGI240621C00062500 | 2024-04-25 12:55PM EDT | 62.50 | 17.80 | 17.20 | 21.90 | 0.00 | - | 8 | 9 | 87.65% |
| LOGI240621C00065000 | 2024-01-23 11:52AM EDT | 65.00 | 23.00 | 24.30 | 25.80 | 0.00 | - | 1 | 10 | 142.70% |
| LOGI240621C00067500 | 2024-04-29 2:23PM EDT | 67.50 | 13.50 | 12.50 | 16.50 | 0.00 | - | 5 | 12 | 65.99% |
| LOGI240621C00070000 | 2024-04-29 2:22PM EDT | 70.00 | 11.40 | 10.50 | 12.70 | 0.00 | - | 6 | 13 | 41.26% |
| LOGI240621C00072500 | 2024-04-30 10:12AM EDT | 72.50 | 9.50 | 9.90 | 12.30 | +3.10 | +48.44% | 8 | 9 | 58.69% |
| LOGI240621C00075000 | 2024-04-29 10:05AM EDT | 75.00 | 7.50 | 7.70 | 10.00 | -0.24 | -3.10% | 2 | 28 | 52.11% |
| LOGI240621C00077500 | 2024-05-02 3:36PM EDT | 77.50 | 6.00 | 5.80 | 7.80 | +0.95 | +18.81% | 2 | 112 | 45.97% |
| LOGI240621C00080000 | 2024-05-01 2:55PM EDT | 80.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 73 | 279 | 27.98% |
| LOGI240621C00082500 | 2024-05-02 2:16PM EDT | 82.50 | 2.68 | 2.75 | 2.90 | +0.48 | +21.82% | 11 | 312 | 26.82% |
| LOGI240621C00085000 | 2024-05-02 9:51AM EDT | 85.00 | 1.55 | 1.65 | 1.80 | +0.45 | +40.91% | 4 | 402 | 25.64% |
| LOGI240621C00087500 | 2024-05-02 1:21PM EDT | 87.50 | 1.04 | 0.95 | 1.40 | +0.34 | +48.57% | 4 | 599 | 28.47% |
| LOGI240621C00090000 | 2024-05-02 2:03PM EDT | 90.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 1 | 476 | 24.78% |
| LOGI240621C00092500 | 2024-05-01 3:59PM EDT | 92.50 | 0.20 | 0.25 | 0.40 | 0.00 | - | 11 | 585 | 26.07% |
| LOGI240621C00095000 | 2024-05-01 1:56PM EDT | 95.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 583 | 26.81% |
| LOGI240621C00097500 | 2024-05-01 1:42PM EDT | 97.50 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 1,046 | 28.91% |
| LOGI240621C00100000 | 2024-04-29 3:50PM EDT | 100.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 885 | 32.13% |
| LOGI240621C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 19 | 583 | 60.21% |
| LOGI240621C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 232 | 41.60% |
| LOGI240621C00115000 | 2024-03-26 12:29PM EDT | 115.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 50 | 79 | 50.78% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 67.14% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 63.23% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 86.91% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 73.93% |
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 | 114.65% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.25% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 120.85% |
| LOGI240621P00047500 | 2024-04-22 3:41PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 66.80% |
| LOGI240621P00050000 | 2024-04-22 3:41PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 163 | 173 | 60.94% |
| LOGI240621P00055000 | 2024-04-30 9:53AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 50.39% |
| LOGI240621P00060000 | 2024-04-30 2:37PM EDT | 60.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 7 | 135 | 47.80% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 5 | 357 | 40.23% |
| LOGI240621P00065000 | 2024-04-30 9:38AM EDT | 65.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 296 | 39.01% |
| LOGI240621P00067500 | 2024-04-30 2:46PM EDT | 67.50 | 0.38 | 0.05 | 0.25 | 0.00 | - | 7 | 295 | 33.74% |
| LOGI240621P00070000 | 2024-05-01 11:38AM EDT | 70.00 | 0.29 | 0.20 | 0.30 | -0.16 | -35.56% | 1 | 137 | 29.83% |
| LOGI240621P00072500 | 2024-05-01 11:12AM EDT | 72.50 | 0.72 | 0.35 | 0.50 | 0.00 | - | 1 | 890 | 28.27% |
| LOGI240621P00075000 | 2024-05-02 3:43PM EDT | 75.00 | 0.66 | 0.65 | 1.75 | -0.34 | -34.00% | 6 | 446 | 37.35% |
| LOGI240621P00077500 | 2024-05-01 12:57PM EDT | 77.50 | 2.10 | 1.05 | 1.35 | 0.00 | - | 23 | 759 | 25.67% |
| LOGI240621P00080000 | 2024-05-02 10:24AM EDT | 80.00 | 2.15 | 1.80 | 2.00 | -0.95 | -30.65% | 122 | 1,545 | 23.43% |
| LOGI240621P00082500 | 2024-05-01 2:56PM EDT | 82.50 | 3.30 | 2.85 | 3.20 | -0.50 | -13.16% | 11 | 842 | 23.27% |
| LOGI240621P00085000 | 2024-05-01 11:33AM EDT | 85.00 | 6.54 | 4.30 | 4.60 | 0.00 | - | 1 | 1,486 | 21.79% |
| LOGI240621P00087500 | 2024-04-29 11:52AM EDT | 87.50 | 9.40 | 5.90 | 6.50 | 0.00 | - | 51 | 428 | 21.88% |
| LOGI240621P00090000 | 2024-04-29 10:03AM EDT | 90.00 | 11.10 | 8.20 | 9.70 | 0.00 | - | 1 | 161 | 34.90% |
| LOGI240621P00092500 | 2024-04-29 1:04PM EDT | 92.50 | 13.50 | 9.30 | 11.10 | 0.00 | - | 6 | 0 | 25.54% |
| LOGI240621P00095000 | 2024-04-29 10:40AM EDT | 95.00 | 15.50 | 11.70 | 13.50 | 0.00 | - | 8 | 10 | 27.34% |
| LOGI240621P00097500 | 2024-04-12 12:32PM EDT | 97.50 | 11.50 | 13.50 | 18.00 | 0.00 | - | 32 | 7 | 58.57% |
| LOGI240621P00100000 | 2024-04-10 3:01PM EDT | 100.00 | 14.30 | 16.00 | 20.50 | 0.00 | - | 4 | 0 | 63.18% |
| LOGI240621P00105000 | 2024-04-10 3:01PM EDT | 105.00 | 18.90 | 21.00 | 25.50 | 0.00 | - | 3 | 0 | 71.70% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 0.00% |
| LOGI240621P00115000 | 2024-02-07 3:43PM EDT | 115.00 | 29.30 | 22.80 | 27.00 | 0.00 | - | 27 | 10 | 0.00% |
| 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% |
