La bourse est fermée
Dow Jones
38 139,77 +236,48 (+0,62 %) Nasdaq
15 783,58 +178,10 (+1,14 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 079,50 +1 731,44 (+3,25 %)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
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 | 35.60 | 38.70 | 0.00 | - | - | 6 | 172.46% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 29.90 | 32.20 | 0.00 | - | - | 1 | 149.41% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 19.90 | 23.70 | 0.00 | - | - | 1 | 74.22% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 15.30 | 18.30 | 0.00 | - | - | 8 | 57.23% |
| LOGI240517C00070000 | 2024-05-01 10:35AM EDT | 70.00 | 9.73 | 9.90 | 13.80 | 0.00 | - | 1 | 12 | 99.66% |
| LOGI240517C00072500 | 2024-05-01 9:37AM EDT | 72.50 | 5.77 | 7.40 | 11.10 | 0.00 | - | 1 | 1 | 81.98% |
| LOGI240517C00075000 | 2024-05-01 9:37AM EDT | 75.00 | 6.60 | 7.00 | 7.20 | +2.84 | +75.53% | 1 | 247 | 39.26% |
| LOGI240517C00077500 | 2024-05-01 3:51PM EDT | 77.50 | 2.80 | 4.70 | 5.00 | 0.00 | - | 20 | 456 | 34.82% |
| LOGI240517C00080000 | 2024-05-02 1:01PM EDT | 80.00 | 2.70 | 2.80 | 2.95 | +1.00 | +58.82% | 60 | 823 | 29.35% |
| LOGI240517C00082500 | 2024-05-02 11:40AM EDT | 82.50 | 1.40 | 1.35 | 1.45 | +0.75 | +115.38% | 169 | 714 | 26.54% |
| LOGI240517C00085000 | 2024-05-02 11:25AM EDT | 85.00 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 76 | 1,234 | 25.64% |
| LOGI240517C00087500 | 2024-05-02 12:34PM EDT | 87.50 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 19 | 614 | 26.66% |
| LOGI240517C00090000 | 2024-05-02 1:11PM EDT | 90.00 | 0.15 | 0.05 | 0.10 | +0.09 | +900.00% | 24 | 344 | 27.74% |
| LOGI240517C00092500 | 2024-05-01 2:02PM EDT | 92.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 271 | 36.72% |
| LOGI240517C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 243 | 39.65% |
| LOGI240517C00097500 | 2024-05-01 12:19PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 40.43% |
| LOGI240517C00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 254 | 45.12% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 54.30% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 57.42% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 89.45% |
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 | 111.72% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 101.95% |
| LOGI240517P00055000 | 2024-04-30 3:35PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 77.34% |
| LOGI240517P00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 76 | 61.72% |
| LOGI240517P00065000 | 2024-05-01 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 192 | 51.95% |
| LOGI240517P00070000 | 2024-05-02 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 493 | 36.91% |
| LOGI240517P00072500 | 2024-05-02 12:08PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 14 | 258 | 33.59% |
| LOGI240517P00075000 | 2024-05-02 10:32AM EDT | 75.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 5 | 590 | 28.13% |
| LOGI240517P00077500 | 2024-05-02 10:17AM EDT | 77.50 | 0.42 | 0.25 | 0.35 | -0.18 | -30.00% | 17 | 574 | 25.24% |
| LOGI240517P00080000 | 2024-05-02 12:21PM EDT | 80.00 | 0.95 | 0.80 | 0.90 | -0.77 | -44.77% | 17 | 764 | 23.85% |
| LOGI240517P00082500 | 2024-05-02 11:38AM EDT | 82.50 | 2.05 | 1.85 | 1.95 | -1.25 | -37.88% | 39 | 303 | 22.17% |
| LOGI240517P00085000 | 2024-05-02 9:53AM EDT | 85.00 | 4.30 | 2.50 | 3.70 | -1.40 | -24.56% | 4 | 243 | 21.78% |
| LOGI240517P00087500 | 2024-05-01 9:30AM EDT | 87.50 | 9.80 | 5.50 | 5.90 | 0.00 | - | 1 | 55 | 21.49% |
| LOGI240517P00090000 | 2024-05-02 9:59AM EDT | 90.00 | 8.81 | 7.00 | 10.30 | -2.13 | -19.47% | 40 | 2 | 71.51% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 8.90 | 12.70 | 0.00 | - | 1 | 0 | 79.44% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 12.10 | 13.40 | 0.00 | - | 3 | 0 | 40.04% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 0.00% |
