La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 686,06 +460,40 (+1,20 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 308,70 -0,90 (-0,04 %) Bitcoin EUR
57 485,14 +2 634,57 (+4,80 %)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240920C00060000 | 2024-03-13 10:46AM EDT | 60.00 | 35.95 | 27.60 | 31.20 | 0.00 | - | 1 | 2 | 94.78% |
| LOGI240920C00070000 | 2024-04-22 9:48AM EDT | 70.00 | 12.60 | 13.70 | 14.70 | 0.00 | - | 1 | 4 | 39.58% |
| LOGI240920C00075000 | 2024-05-02 11:15AM EDT | 75.00 | 10.70 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 35.74% |
| LOGI240920C00077500 | 2024-05-01 10:17AM EDT | 77.50 | 6.90 | 8.70 | 9.00 | 0.00 | - | 1 | 2 | 33.90% |
| LOGI240920C00080000 | 2024-05-01 12:35PM EDT | 80.00 | 5.90 | 7.10 | 7.40 | 0.00 | - | 2 | 81 | 32.48% |
| LOGI240920C00082500 | 2024-05-02 10:42AM EDT | 82.50 | 5.70 | 5.70 | 6.10 | 0.00 | - | 4 | 64 | 31.89% |
| LOGI240920C00085000 | 2024-05-02 10:49AM EDT | 85.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 7 | 59 | 30.54% |
| LOGI240920C00087500 | 2024-05-02 11:30AM EDT | 87.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | 13 | 152 | 29.94% |
| LOGI240920C00090000 | 2024-05-02 1:24PM EDT | 90.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 1 | 215 | 29.35% |
| LOGI240920C00092500 | 2024-04-30 3:25PM EDT | 92.50 | 1.56 | 2.15 | 2.30 | 0.00 | - | 18 | 226 | 29.10% |
| LOGI240920C00095000 | 2024-05-03 11:11AM EDT | 95.00 | 1.65 | 1.60 | 1.80 | -0.45 | -21.43% | 5 | 402 | 29.07% |
| LOGI240920C00097500 | 2024-04-29 11:18AM EDT | 97.50 | 1.80 | 1.15 | 1.30 | 0.00 | - | 14 | 423 | 28.33% |
| LOGI240920C00100000 | 2024-05-02 9:59AM EDT | 100.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 129 | 28.39% |
| LOGI240920C00105000 | 2024-04-29 3:39PM EDT | 105.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 1 | 116 | 28.13% |
| LOGI240920C00110000 | 2024-05-03 12:22PM EDT | 110.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 238 | 28.08% |
| LOGI240920C00115000 | 2024-04-01 1:03PM EDT | 115.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 39.67% |
| LOGI240920C00120000 | 2024-04-17 12:59PM EDT | 120.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 34.33% |
| LOGI240920C00125000 | 2024-03-11 10:15AM EDT | 125.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 4 | 4 | 41.70% |
| LOGI240920C00130000 | 2024-03-27 3:00PM EDT | 130.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 43.75% |
| LOGI240920C00135000 | 2024-03-18 10:53AM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 54.79% |
| LOGI240920C00140000 | 2024-03-06 10:30AM EDT | 140.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 16 | 16 | 48.05% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240920P00047500 | 2024-01-23 11:43AM EDT | 47.50 | 0.37 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 68.04% |
| LOGI240920P00050000 | 2024-01-26 11:04AM EDT | 50.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 54.44% |
| LOGI240920P00055000 | 2024-04-24 9:56AM EDT | 55.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | - | 11 | 42.19% |
| LOGI240920P00060000 | 2024-05-02 12:55PM EDT | 60.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 3 | 188 | 35.30% |
| LOGI240920P00065000 | 2024-04-29 3:45PM EDT | 65.00 | 1.54 | 0.65 | 0.90 | 0.00 | - | 4 | 54 | 32.06% |
| LOGI240920P00070000 | 2024-05-02 12:55PM EDT | 70.00 | 1.46 | 1.30 | 1.50 | 0.00 | - | 2 | 78 | 29.22% |
| LOGI240920P00075000 | 2024-05-03 12:17PM EDT | 75.00 | 2.48 | 2.40 | 2.75 | -0.10 | -3.88% | 2 | 440 | 28.19% |
| LOGI240920P00077500 | 2024-05-01 1:39PM EDT | 77.50 | 4.20 | 3.20 | 3.40 | 0.00 | - | 10 | 181 | 26.60% |
| LOGI240920P00080000 | 2024-05-03 10:32AM EDT | 80.00 | 4.30 | 4.10 | 4.40 | -0.30 | -6.52% | 25 | 372 | 26.05% |
| LOGI240920P00082500 | 2024-05-02 11:07AM EDT | 82.50 | 5.60 | 5.30 | 5.50 | 0.00 | - | 40 | 358 | 25.09% |
| LOGI240920P00085000 | 2024-05-02 12:16PM EDT | 85.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 85 | 664 | 24.17% |
| LOGI240920P00087500 | 2024-05-03 11:54AM EDT | 87.50 | 8.10 | 8.10 | 8.30 | -0.20 | -2.41% | 6 | 861 | 23.28% |
| LOGI240920P00090000 | 2024-04-05 3:05PM EDT | 90.00 | 8.00 | 9.80 | 10.10 | 0.00 | - | 2 | 435 | 22.99% |
| LOGI240920P00092500 | 2024-04-09 1:02PM EDT | 92.50 | 8.90 | 11.20 | 12.70 | 0.00 | - | 3 | 278 | 26.84% |
| LOGI240920P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 11.00 | 11.80 | 15.70 | 0.00 | - | 1 | 63 | 32.96% |
| LOGI240920P00097500 | 2024-01-24 11:10AM EDT | 97.50 | 12.70 | 10.70 | 11.80 | 0.00 | - | - | 85 | 0.00% |
| LOGI240920P00100000 | 2024-01-23 4:34PM EDT | 100.00 | 16.10 | 12.20 | 13.40 | 0.00 | - | 43 | 50 | 0.00% |
