Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.804,29 +686,28 (+1,12%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621C00037500 | 2023-11-30 12:24PM EDT | 37.50 | 51.00 | 56.30 | 61.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOGI240621C00040000 | 2023-11-30 12:45PM EDT | 40.00 | 48.60 | 53.70 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00042500 | 2023-11-30 12:25PM EDT | 42.50 | 46.20 | 51.30 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00050000 | 2023-12-08 10:49AM EDT | 50.00 | 40.00 | 41.50 | 46.10 | 0.00 | - | - | 1 | 0.00% |
| LOGI240621C00060000 | 2024-03-08 12:41PM EDT | 60.00 | 31.80 | 25.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOGI240621C00062500 | 2024-04-25 12:55PM EDT | 62.50 | 17.80 | 31.60 | 36.40 | 0.00 | - | 8 | 9 | 161.33% |
| LOGI240621C00065000 | 2024-05-22 11:47AM EDT | 65.00 | 30.00 | 31.60 | 36.10 | 0.00 | - | 1 | 9 | 138.67% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 29.20 | 33.60 | 0.00 | - | 4 | 5 | 137.11% |
| LOGI240621C00070000 | 2024-05-21 3:52PM EDT | 70.00 | 23.00 | 26.70 | 31.10 | 0.00 | - | 8 | 15 | 125.78% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 25.20 | 30.00 | 0.00 | - | 8 | 17 | 191.02% |
| LOGI240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.16 | 21.70 | 26.10 | 0.00 | - | 2 | 25 | 103.52% |
| LOGI240621C00077500 | 2024-05-22 10:10AM EDT | 77.50 | 16.90 | 19.20 | 23.60 | 0.00 | - | 1 | 111 | 92.97% |
| LOGI240621C00080000 | 2024-05-31 12:09PM EDT | 80.00 | 19.20 | 16.70 | 21.10 | 0.00 | - | 6 | 268 | 82.62% |
| LOGI240621C00082500 | 2024-06-12 3:21PM EDT | 82.50 | 20.10 | 14.20 | 18.60 | 0.00 | - | 3 | 332 | 72.27% |
| LOGI240621C00085000 | 2024-05-31 3:44PM EDT | 85.00 | 15.45 | 11.80 | 15.70 | 0.00 | - | 1 | 402 | 131.89% |
| LOGI240621C00087500 | 2024-06-06 3:48PM EDT | 87.50 | 14.81 | 9.20 | 13.30 | 0.00 | - | 5 | 624 | 118.31% |
| LOGI240621C00090000 | 2024-06-06 9:44AM EDT | 90.00 | 11.99 | 6.80 | 10.80 | 0.00 | - | 3 | 426 | 101.81% |
| LOGI240621C00092500 | 2024-06-12 12:45PM EDT | 92.50 | 6.27 | 6.10 | 6.70 | -3.85 | -38.04% | 1 | 583 | 44.39% |
| LOGI240621C00095000 | 2024-06-13 11:44AM EDT | 95.00 | 3.90 | 3.90 | 5.10 | -3.40 | -46.58% | 1 | 591 | 52.78% |
| LOGI240621C00097500 | 2024-06-14 2:24PM EDT | 97.50 | 2.20 | 2.00 | 2.20 | -3.00 | -57.69% | 56 | 1,119 | 27.30% |
| LOGI240621C00100000 | 2024-06-14 3:24PM EDT | 100.00 | 0.80 | 0.70 | 0.90 | -2.04 | -71.83% | 110 | 888 | 26.07% |
| LOGI240621C00105000 | 2024-06-14 2:05PM EDT | 105.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 27 | 840 | 30.96% |
| LOGI240621C00110000 | 2024-06-10 1:12PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 33 | 307 | 50.78% |
| LOGI240621C00115000 | 2024-05-30 11:30AM EDT | 115.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 86 | 58.40% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 64.45% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 102.93% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 153.13% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 131.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240621P00037500 | 2023-11-01 3:04PM EDT | 37.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 361.33% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 330.86% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 389.06% |
| LOGI240621P00047500 | 2024-04-22 3:41PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOGI240621P00050000 | 2024-04-22 3:41PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| LOGI240621P00055000 | 2024-04-30 9:53AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 185.94% |
| LOGI240621P00060000 | 2024-05-31 11:13AM EDT | 60.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 133 | 167.58% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 355 | 244.53% |
| LOGI240621P00065000 | 2024-05-29 12:18PM EDT | 65.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 284 | 143.36% |
| LOGI240621P00067500 | 2024-05-24 12:16PM EDT | 67.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 291 | 131.64% |
| LOGI240621P00070000 | 2024-05-29 12:18PM EDT | 70.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 100.00% |
| LOGI240621P00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 91.41% |
| LOGI240621P00075000 | 2024-06-10 2:09PM EDT | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 21 | 384 | 102.93% |
| LOGI240621P00077500 | 2024-06-10 1:13PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 763 | 73.44% |
| LOGI240621P00080000 | 2024-06-10 1:13PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,543 | 64.84% |
| LOGI240621P00082500 | 2024-06-12 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 930 | 56.25% |
| LOGI240621P00085000 | 2024-06-12 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 172 | 1,368 | 63.97% |
| LOGI240621P00087500 | 2024-06-07 10:01AM EDT | 87.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 446 | 49.61% |
| LOGI240621P00090000 | 2024-06-12 11:34AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 327 | 51.37% |
| LOGI240621P00092500 | 2024-06-14 2:52PM EDT | 92.50 | 0.17 | 0.05 | 0.25 | -0.01 | -5.56% | 2 | 2,127 | 37.70% |
| LOGI240621P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.30 | 0.30 | 1.30 | +0.18 | +150.00% | 14 | 691 | 52.12% |
| LOGI240621P00097500 | 2024-06-14 3:47PM EDT | 97.50 | 0.83 | 0.70 | 0.90 | +0.53 | +176.67% | 53 | 180 | 26.71% |
| LOGI240621P00100000 | 2024-06-14 10:49AM EDT | 100.00 | 2.00 | 1.90 | 2.10 | +1.20 | +150.00% | 17 | 195 | 25.49% |
| LOGI240621P00105000 | 2024-06-13 2:06PM EDT | 105.00 | 3.35 | 4.40 | 6.80 | 0.00 | - | 2 | 1 | 45.65% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 275.98% |
| LOGI240621P00115000 | 2024-06-11 1:19PM EDT | 115.00 | 15.30 | 14.00 | 18.40 | 0.00 | - | 3 | 0 | 131.15% |
| 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% |
