Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.359,62 +327,60 (+0,55%) CMC Crypto 200
1.382,79 +45,04 (+3,37%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
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 | 0.00% |
| LOGI240621C00065000 | 2024-05-22 11:47AM EDT | 65.00 | 30.00 | 32.10 | 36.10 | 0.00 | - | 1 | 9 | 200.00% |
| LOGI240621C00067500 | 2024-05-15 11:00AM EDT | 67.50 | 22.24 | 29.20 | 33.60 | 0.00 | - | 4 | 5 | 391.60% |
| LOGI240621C00070000 | 2024-06-17 10:35AM EDT | 70.00 | 27.80 | 27.20 | 31.00 | 0.00 | - | 1 | 14 | 168.75% |
| LOGI240621C00072500 | 2024-05-02 9:49AM EDT | 72.50 | 9.50 | 25.20 | 30.00 | 0.00 | - | 8 | 17 | 274.32% |
| LOGI240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.16 | 22.10 | 26.50 | 0.00 | - | 2 | 25 | 179.49% |
| LOGI240621C00077500 | 2024-05-22 10:10AM EDT | 77.50 | 16.90 | 19.60 | 23.90 | 0.00 | - | 1 | 111 | 154.88% |
| LOGI240621C00080000 | 2024-06-18 1:04PM EDT | 80.00 | 19.80 | 17.10 | 21.40 | +0.60 | +3.12% | 9 | 268 | 137.89% |
| LOGI240621C00082500 | 2024-06-17 11:09AM EDT | 82.50 | 15.65 | 14.50 | 18.00 | 0.00 | - | 2 | 332 | 205.47% |
| LOGI240621C00085000 | 2024-05-31 3:44PM EDT | 85.00 | 15.45 | 12.40 | 16.20 | 0.00 | - | 1 | 402 | 110.16% |
| LOGI240621C00087500 | 2024-06-17 1:11PM EDT | 87.50 | 11.30 | 9.70 | 13.70 | 0.00 | - | 6 | 623 | 83.59% |
| LOGI240621C00090000 | 2024-06-18 11:24AM EDT | 90.00 | 9.66 | 7.20 | 11.00 | +1.31 | +15.69% | 1 | 426 | 55.08% |
| LOGI240621C00092500 | 2024-06-14 3:50PM EDT | 92.50 | 6.27 | 6.30 | 6.80 | 0.00 | - | 1 | 583 | 59.38% |
| LOGI240621C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 3.90 | 4.00 | 4.40 | 0.00 | - | 1 | 591 | 46.68% |
| LOGI240621C00097500 | 2024-06-17 2:58PM EDT | 97.50 | 2.28 | 1.85 | 2.25 | 0.00 | - | 69 | 1,117 | 37.55% |
| LOGI240621C00100000 | 2024-06-18 3:38PM EDT | 100.00 | 0.58 | 0.50 | 0.65 | -0.24 | -29.27% | 5 | 899 | 29.40% |
| LOGI240621C00105000 | 2024-06-18 12:42PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 2 | 844 | 41.41% |
| LOGI240621C00110000 | 2024-06-17 1:02PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 312 | 58.59% |
| LOGI240621C00115000 | 2024-05-30 11:30AM EDT | 115.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 114.65% |
| LOGI240621C00120000 | 2024-04-10 11:05AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 97.27% |
| LOGI240621C00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 31 | 30 | 155.66% |
| LOGI240621C00130000 | 2024-01-22 4:59PM EDT | 130.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 232.03% |
| LOGI240621C00135000 | 2024-03-27 9:32AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 199.90% |
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 | 553.13% |
| LOGI240621P00042500 | 2023-12-05 11:37AM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 506.64% |
| LOGI240621P00045000 | 2024-03-19 2:14PM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 31 | 63 | 595.70% |
| 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 | 285.16% |
| LOGI240621P00060000 | 2024-05-31 11:13AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 215.63% |
| LOGI240621P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 355 | 375.20% |
| LOGI240621P00065000 | 2024-05-29 12:18PM EDT | 65.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 284 | 349.22% |
| LOGI240621P00067500 | 2024-05-24 12:16PM EDT | 67.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 291 | 202.34% |
| LOGI240621P00070000 | 2024-05-29 12:18PM EDT | 70.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 126 | 299.80% |
| LOGI240621P00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 866 | 276.17% |
| LOGI240621P00075000 | 2024-06-10 2:09PM EDT | 75.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 21 | 384 | 172.07% |
| LOGI240621P00077500 | 2024-06-17 11:12AM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 763 | 113.28% |
| LOGI240621P00080000 | 2024-06-10 1:13PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,543 | 99.61% |
| LOGI240621P00082500 | 2024-06-12 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 930 | 87.50% |
| LOGI240621P00085000 | 2024-06-17 11:12AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1,368 | 164.06% |
| LOGI240621P00087500 | 2024-06-14 9:30AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 446 | 142.29% |
| LOGI240621P00090000 | 2024-06-12 11:34AM EDT | 90.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 327 | 120.31% |
| LOGI240621P00092500 | 2024-06-17 11:32AM EDT | 92.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2,130 | 52.15% |
| LOGI240621P00095000 | 2024-06-18 3:50PM EDT | 95.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 5 | 724 | 41.70% |
| LOGI240621P00097500 | 2024-06-14 3:47PM EDT | 97.50 | 0.83 | 0.30 | 0.50 | 0.00 | - | 53 | 198 | 31.15% |
| LOGI240621P00100000 | 2024-06-18 3:55PM EDT | 100.00 | 1.50 | 1.35 | 1.50 | -0.90 | -37.50% | 2 | 195 | 26.42% |
| LOGI240621P00105000 | 2024-06-13 2:06PM EDT | 105.00 | 3.35 | 3.90 | 7.90 | 0.00 | - | 2 | 1 | 116.16% |
| LOGI240621P00110000 | 2024-01-31 4:01PM EDT | 110.00 | 25.50 | 20.10 | 24.00 | 0.00 | - | 41 | 12 | 425.78% |
| LOGI240621P00115000 | 2024-06-11 1:19PM EDT | 115.00 | 15.30 | 13.90 | 17.80 | 0.00 | - | 3 | 0 | 185.94% |
| 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% |
