Marchés français ouverture 7 h 6 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 110,68 +813,25 (+1,50 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI250117C00022500 | 2023-10-25 10:51AM EDT | 22.50 | 56.70 | 60.50 | 65.50 | 0.00 | - | 5 | 0 | 148.12% |
| LOGI250117C00030000 | 2023-02-17 3:12PM EDT | 30.00 | 30.30 | 24.00 | 27.80 | 0.00 | - | 3 | 3 | 0.00% |
| LOGI250117C00035000 | 2023-09-25 9:48AM EDT | 35.00 | 36.10 | 41.50 | 46.50 | 0.00 | - | 22 | 41 | 0.00% |
| LOGI250117C00037500 | 2023-07-25 1:17PM EDT | 37.50 | 35.30 | 30.80 | 31.40 | 0.00 | - | 1 | 8 | 0.00% |
| LOGI250117C00040000 | 2023-11-02 2:05PM EDT | 40.00 | 41.81 | 46.50 | 51.50 | 0.00 | - | 1 | 56 | 116.79% |
| LOGI250117C00042500 | 2023-11-10 1:12PM EDT | 42.50 | 41.70 | 46.00 | 51.00 | 0.00 | - | 9 | 42 | 123.46% |
| LOGI250117C00045000 | 2023-06-27 3:12PM EDT | 45.00 | 17.30 | 29.00 | 30.10 | 0.00 | - | 44 | 44 | 0.00% |
| LOGI250117C00047500 | 2023-07-05 11:26AM EDT | 47.50 | 17.10 | 25.00 | 25.60 | 0.00 | - | - | 2 | 0.00% |
| LOGI250117C00050000 | 2023-10-24 11:04AM EDT | 50.00 | 30.70 | 37.60 | 39.30 | 0.00 | - | 40 | 59 | 86.08% |
| LOGI250117C00052500 | 2023-12-18 4:59PM EDT | 52.50 | 43.92 | 42.50 | 47.50 | 0.00 | - | 1 | 11 | 131.99% |
| LOGI250117C00055000 | 2023-11-02 2:05PM EDT | 55.00 | 29.01 | 33.50 | 38.00 | 0.00 | - | 1 | 210 | 87.64% |
| LOGI250117C00057500 | 2023-07-25 3:39PM EDT | 57.50 | 20.35 | 15.70 | 16.30 | 0.00 | - | 13 | 77 | 0.00% |
| LOGI250117C00060000 | 2024-03-18 11:46AM EDT | 60.00 | 30.30 | 21.60 | 22.80 | 0.00 | - | 1 | 110 | 30.66% |
| LOGI250117C00062500 | 2024-02-02 11:54AM EDT | 62.50 | 25.70 | 28.40 | 29.80 | 0.00 | - | 1 | 157 | 74.95% |
| LOGI250117C00065000 | 2024-02-22 4:34PM EDT | 65.00 | 27.70 | 27.00 | 29.70 | 0.00 | - | 2 | 239 | 77.58% |
| LOGI250117C00067500 | 2024-02-22 3:27PM EDT | 67.50 | 25.88 | 26.70 | 27.50 | 0.00 | - | 1 | 193 | 77.54% |
| LOGI250117C00070000 | 2024-04-15 9:58AM EDT | 70.00 | 17.20 | 14.80 | 16.60 | 0.00 | - | 2 | 367 | 37.67% |
| LOGI250117C00072500 | 2023-11-24 12:08PM EDT | 72.50 | 20.00 | 25.20 | 28.10 | 0.00 | - | 2 | 277 | 85.30% |
| LOGI250117C00075000 | 2024-04-30 9:39AM EDT | 75.00 | 9.85 | 12.50 | 14.60 | 0.00 | - | 1 | 207 | 41.38% |
| LOGI250117C00077500 | 2024-02-23 10:30AM EDT | 77.50 | 18.90 | 18.90 | 21.90 | 0.00 | - | 2 | 100 | 68.65% |
| LOGI250117C00080000 | 2024-04-30 11:38AM EDT | 80.00 | 8.30 | 9.60 | 11.60 | 0.00 | - | 1 | 139 | 39.36% |
| LOGI250117C00082500 | 2024-04-30 9:30AM EDT | 82.50 | 6.00 | 8.30 | 10.50 | 0.00 | - | 1 | 88 | 39.37% |
| LOGI250117C00085000 | 2024-04-30 11:56AM EDT | 85.00 | 6.10 | 7.10 | 9.30 | 0.00 | - | 3 | 227 | 38.70% |
| LOGI250117C00087500 | 2024-04-19 11:08AM EDT | 87.50 | 5.70 | 6.10 | 6.50 | 0.00 | - | 1 | 72 | 31.90% |
| LOGI250117C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 5.30 | 5.20 | 7.60 | 0.00 | - | 1 | 688 | 38.99% |
| LOGI250117C00092500 | 2024-04-25 2:09PM EDT | 92.50 | 4.30 | 3.80 | 4.80 | 0.00 | - | 23 | 69 | 31.37% |
| LOGI250117C00095000 | 2024-04-30 11:35AM EDT | 95.00 | 2.95 | 3.60 | 4.00 | 0.00 | - | 2 | 266 | 30.76% |
| LOGI250117C00097500 | 2024-04-30 12:32PM EDT | 97.50 | 2.34 | 1.80 | 5.30 | 0.00 | - | 10 | 21 | 38.27% |
| LOGI250117C00100000 | 2024-04-30 11:51AM EDT | 100.00 | 2.00 | 2.50 | 2.80 | 0.00 | - | 42 | 228 | 30.10% |
| LOGI250117C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.85 | 1.70 | 1.95 | 0.00 | - | 1 | 86 | 29.72% |
| LOGI250117C00110000 | 2024-04-30 10:52AM EDT | 110.00 | 0.88 | 1.05 | 1.40 | 0.00 | - | 2 | 270 | 29.81% |
| LOGI250117C00115000 | 2024-03-12 11:57AM EDT | 115.00 | 3.81 | 2.10 | 2.35 | 0.00 | - | 90 | 197 | 38.33% |
| LOGI250117C00120000 | 2024-03-12 2:25PM EDT | 120.00 | 2.86 | 1.55 | 1.80 | 0.00 | - | 20 | 144 | 38.04% |
| LOGI250117C00125000 | 2024-05-02 10:05AM EDT | 125.00 | 0.35 | 0.00 | 0.60 | -0.26 | -42.62% | 109 | 34 | 31.15% |
| LOGI250117C00130000 | 2024-02-26 10:30AM EDT | 130.00 | 1.30 | 0.90 | 1.25 | 0.00 | - | 1 | 96 | 39.23% |
| LOGI250117C00135000 | 2024-01-09 1:46PM EDT | 135.00 | 2.05 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 36.45% |
| LOGI250117C00140000 | 2024-03-18 1:20PM EDT | 140.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 38.94% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI250117P00022500 | 2023-09-12 11:44AM EDT | 22.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 21 | 92.38% |
| LOGI250117P00025000 | 2024-04-26 2:19PM EDT | 25.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 95.80% |
| LOGI250117P00027500 | 2023-09-12 11:45AM EDT | 27.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 77.59% |
| LOGI250117P00030000 | 2023-12-11 12:41PM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 57 | 60 | 63.09% |
| LOGI250117P00032500 | 2023-07-24 1:06PM EDT | 32.50 | 0.80 | 0.30 | 1.10 | 0.00 | - | 2 | 3 | 68.85% |
| LOGI250117P00035000 | 2023-11-01 1:35PM EDT | 35.00 | 0.64 | 0.00 | 1.40 | 0.00 | - | 4 | 8 | 63.87% |
| LOGI250117P00037500 | 2024-01-30 12:03PM EDT | 37.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 58.81% |
| LOGI250117P00040000 | 2023-12-19 1:51PM EDT | 40.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 210 | 54.98% |
| LOGI250117P00042500 | 2024-04-15 9:35AM EDT | 42.50 | 0.96 | 0.00 | 2.40 | 0.00 | - | 10 | 108 | 58.03% |
| LOGI250117P00045000 | 2024-02-20 12:42PM EDT | 45.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 28 | 54.38% |
| LOGI250117P00047500 | 2023-10-25 9:50AM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LOGI250117P00050000 | 2024-03-11 2:45PM EDT | 50.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 3 | 192 | 57.62% |
| LOGI250117P00052500 | 2024-02-01 4:00PM EDT | 52.50 | 1.00 | 0.80 | 1.50 | 0.00 | - | 8 | 512 | 45.14% |
| LOGI250117P00055000 | 2024-02-28 11:17AM EDT | 55.00 | 0.92 | 0.60 | 0.95 | 0.00 | - | 1 | 483 | 36.35% |
| LOGI250117P00057500 | 2024-03-18 3:47PM EDT | 57.50 | 1.20 | 1.35 | 1.85 | 0.00 | - | 3 | 251 | 40.60% |
| LOGI250117P00060000 | 2024-05-01 10:42AM EDT | 60.00 | 1.25 | 1.00 | 1.40 | -0.28 | -18.30% | 1 | 343 | 33.72% |
| LOGI250117P00062500 | 2024-04-24 9:46AM EDT | 62.50 | 2.15 | 1.30 | 1.70 | 0.00 | - | 2 | 210 | 32.52% |
| LOGI250117P00065000 | 2024-03-18 3:47PM EDT | 65.00 | 2.00 | 2.70 | 3.10 | 0.00 | - | 1 | 264 | 37.24% |
| LOGI250117P00067500 | 2024-02-01 10:41AM EDT | 67.50 | 3.10 | 2.15 | 2.45 | 0.00 | - | 5 | 136 | 30.08% |
| LOGI250117P00070000 | 2024-04-18 11:51AM EDT | 70.00 | 4.30 | 2.70 | 3.10 | 0.00 | - | 2 | 406 | 29.74% |
| LOGI250117P00072500 | 2024-04-24 12:41PM EDT | 72.50 | 4.90 | 3.40 | 3.80 | 0.00 | - | 17 | 438 | 29.11% |
| LOGI250117P00075000 | 2024-04-25 2:16PM EDT | 75.00 | 5.70 | 4.20 | 4.70 | 0.00 | - | 87 | 708 | 28.88% |
| LOGI250117P00077500 | 2024-04-23 3:50PM EDT | 77.50 | 7.02 | 4.60 | 5.70 | 0.00 | - | 1 | 287 | 28.55% |
| LOGI250117P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 9.70 | 6.10 | 6.50 | 0.00 | - | 2 | 222 | 27.01% |
| LOGI250117P00082500 | 2024-04-12 10:51AM EDT | 82.50 | 6.10 | 7.20 | 8.40 | 0.00 | - | 1 | 129 | 29.07% |
| LOGI250117P00085000 | 2024-04-10 2:23PM EDT | 85.00 | 7.40 | 6.70 | 9.00 | 0.00 | - | 13 | 220 | 25.92% |
| LOGI250117P00087500 | 2024-04-16 9:55AM EDT | 87.50 | 12.30 | 10.00 | 10.80 | 0.00 | - | 1 | 100 | 26.68% |
| LOGI250117P00090000 | 2024-04-15 10:24AM EDT | 90.00 | 12.70 | 11.40 | 12.10 | 0.00 | - | 1 | 417 | 25.12% |
| LOGI250117P00092500 | 2024-02-15 4:07PM EDT | 92.50 | 10.90 | 8.00 | 8.60 | 0.00 | - | 5 | 173 | 0.00% |
| LOGI250117P00095000 | 2024-03-25 12:45PM EDT | 95.00 | 10.50 | 17.20 | 19.20 | 0.00 | - | 56 | 264 | 38.43% |
| LOGI250117P00097500 | 2024-03-25 12:06PM EDT | 97.50 | 12.00 | 18.30 | 21.50 | 0.00 | - | 16 | 109 | 40.11% |
| LOGI250117P00100000 | 2024-03-18 11:51AM EDT | 100.00 | 16.10 | 20.70 | 23.60 | 0.00 | - | 36 | 198 | 40.85% |
| LOGI250117P00105000 | 2024-03-18 12:06PM EDT | 105.00 | 19.30 | 25.40 | 27.30 | 0.00 | - | 41 | 42 | 39.67% |
| LOGI250117P00110000 | 2024-03-18 11:59AM EDT | 110.00 | 23.60 | 28.60 | 33.50 | 0.00 | - | 1 | 26 | 48.49% |
| LOGI250117P00115000 | 2024-01-17 1:27PM EDT | 115.00 | 23.60 | 26.50 | 31.30 | 0.00 | - | 1 | 2 | 0.00% |
| LOGI250117P00120000 | 2024-01-08 11:30AM EDT | 120.00 | 26.60 | 33.60 | 38.50 | 0.00 | - | 40 | 0 | 24.85% |
| LOGI250117P00125000 | 2024-01-22 3:52PM EDT | 125.00 | 30.30 | 36.40 | 41.00 | 0.00 | - | 1 | 4 | 0.00% |
