La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0734 +0,0033 (+0,31 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 383,91 +713,05 (+1,19 %)
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 | 31.50 | 35.00 | 0.00 | - | - | 6 | 176.56% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 26.70 | 31.50 | 0.00 | - | - | 1 | 111.13% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 17.20 | 20.50 | 0.00 | - | - | 1 | 58.79% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 12.90 | 16.10 | 0.00 | - | - | 8 | 67.48% |
| LOGI240517C00070000 | 2024-04-18 12:00PM EDT | 70.00 | 10.05 | 9.30 | 11.80 | 0.00 | - | - | 11 | 67.75% |
| LOGI240517C00072500 | 2024-04-18 12:23PM EDT | 72.50 | 8.35 | 7.30 | 7.90 | 0.00 | - | - | 1 | 53.59% |
| LOGI240517C00075000 | 2024-04-23 11:04AM EDT | 75.00 | 5.80 | 5.80 | 6.10 | 0.00 | - | 11 | 227 | 51.56% |
| LOGI240517C00077500 | 2024-04-25 10:56AM EDT | 77.50 | 4.70 | 4.30 | 4.60 | -0.20 | -4.08% | 25 | 376 | 50.66% |
| LOGI240517C00080000 | 2024-04-25 3:27PM EDT | 80.00 | 3.43 | 3.10 | 3.40 | -0.17 | -4.72% | 85 | 350 | 50.46% |
| LOGI240517C00082500 | 2024-04-25 2:13PM EDT | 82.50 | 2.55 | 2.20 | 2.40 | -0.10 | -3.77% | 58 | 362 | 49.71% |
| LOGI240517C00085000 | 2024-04-24 11:32AM EDT | 85.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 127 | 671 | 49.29% |
| LOGI240517C00087500 | 2024-04-24 9:50AM EDT | 87.50 | 1.25 | 0.95 | 1.15 | 0.00 | - | 41 | 242 | 49.83% |
| LOGI240517C00090000 | 2024-04-24 9:39AM EDT | 90.00 | 0.87 | 0.65 | 0.85 | 0.00 | - | 42 | 161 | 51.61% |
| LOGI240517C00092500 | 2024-04-22 9:43AM EDT | 92.50 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 167 | 51.27% |
| LOGI240517C00095000 | 2024-04-24 9:30AM EDT | 95.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 1 | 197 | 50.20% |
| LOGI240517C00097500 | 2024-04-15 11:56AM EDT | 97.50 | 0.48 | 0.15 | 0.30 | 0.00 | - | 42 | 167 | 51.27% |
| LOGI240517C00100000 | 2024-04-24 10:56AM EDT | 100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 226 | 53.32% |
| LOGI240517C00105000 | 2024-04-02 10:09AM EDT | 105.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 67 | 60.25% |
| LOGI240517C00110000 | 2024-04-17 10:53AM EDT | 110.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 63.87% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 80.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517P00055000 | 2024-04-23 12:57PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 126 | 74.02% |
| LOGI240517P00060000 | 2024-04-24 1:44PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 8 | 63.67% |
| LOGI240517P00065000 | 2024-04-25 1:06PM EDT | 65.00 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 9 | 34 | 52.25% |
| LOGI240517P00070000 | 2024-04-25 1:12PM EDT | 70.00 | 0.80 | 0.75 | 0.95 | +0.05 | +6.67% | 34 | 117 | 51.54% |
| LOGI240517P00072500 | 2024-04-23 10:17AM EDT | 72.50 | 1.44 | 1.25 | 1.45 | 0.00 | - | 1 | 88 | 49.88% |
| LOGI240517P00075000 | 2024-04-25 12:31PM EDT | 75.00 | 1.95 | 2.05 | 2.15 | +0.08 | +4.28% | 1 | 418 | 48.34% |
| LOGI240517P00077500 | 2024-04-25 3:42PM EDT | 77.50 | 2.95 | 2.95 | 3.20 | -0.01 | -0.34% | 45 | 263 | 48.34% |
| LOGI240517P00080000 | 2024-04-25 3:27PM EDT | 80.00 | 4.23 | 4.20 | 4.50 | +0.13 | +3.17% | 117 | 514 | 48.17% |
| LOGI240517P00082500 | 2024-04-24 2:33PM EDT | 82.50 | 5.50 | 5.70 | 6.00 | 0.00 | - | 9 | 247 | 47.31% |
| LOGI240517P00085000 | 2024-04-22 2:29PM EDT | 85.00 | 7.70 | 7.30 | 9.90 | 0.00 | - | 3 | 189 | 58.94% |
| LOGI240517P00087500 | 2024-04-23 12:16PM EDT | 87.50 | 9.52 | 8.10 | 11.90 | 0.00 | - | 1 | 88 | 51.03% |
| LOGI240517P00090000 | 2024-04-19 9:34AM EDT | 90.00 | 12.21 | 10.60 | 14.50 | 0.00 | - | 3 | 180 | 59.52% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 12.70 | 16.50 | 0.00 | - | 1 | 88 | 57.62% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 14.50 | 19.00 | 0.00 | - | 3 | 70 | 54.88% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 0.00% |
