Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.818,73 +189,36 (+0,33%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240920C00042500 | 2024-05-31 10:44AM EDT | 42.50 | 56.50 | 52.60 | 57.00 | 0.00 | - | 1 | 1 | 95.80% |
| LOGI240920C00050000 | 2024-05-22 3:34PM EDT | 50.00 | 45.60 | 44.50 | 48.90 | 0.00 | - | 1 | 51 | 113.62% |
| LOGI240920C00055000 | 2024-06-12 1:06PM EDT | 55.00 | 48.20 | 40.30 | 44.70 | 0.00 | - | - | 31 | 74.41% |
| LOGI240920C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 38.20 | 35.40 | 39.80 | 0.00 | - | 10 | 28 | 66.85% |
| LOGI240920C00065000 | 2024-06-28 9:32AM EDT | 65.00 | 32.60 | 30.50 | 34.90 | +0.40 | +1.24% | 1 | 84 | 59.33% |
| LOGI240920C00070000 | 2024-06-03 3:09PM EDT | 70.00 | 28.00 | 25.60 | 30.00 | 0.00 | - | 41 | 43 | 51.90% |
| LOGI240920C00072500 | 2024-05-31 3:44PM EDT | 72.50 | 29.00 | 23.20 | 27.60 | 0.00 | - | 111 | 112 | 72.02% |
| LOGI240920C00075000 | 2024-05-13 10:38AM EDT | 75.00 | 13.30 | 26.10 | 30.10 | 0.00 | - | 1 | 3 | 90.12% |
| LOGI240920C00077500 | 2024-05-31 2:43PM EDT | 77.50 | 24.00 | 18.80 | 22.70 | 0.00 | - | 30 | 29 | 61.69% |
| LOGI240920C00080000 | 2024-06-11 1:53PM EDT | 80.00 | 21.30 | 16.50 | 20.40 | 0.00 | - | 3 | 79 | 57.75% |
| LOGI240920C00082500 | 2024-06-11 1:53PM EDT | 82.50 | 18.70 | 14.10 | 17.20 | 0.00 | - | 3 | 64 | 47.07% |
| LOGI240920C00085000 | 2024-05-31 3:33PM EDT | 85.00 | 17.60 | 11.80 | 15.60 | 0.00 | - | 4 | 79 | 48.15% |
| LOGI240920C00087500 | 2024-06-18 12:15PM EDT | 87.50 | 14.75 | 10.00 | 14.00 | 0.00 | - | 2 | 156 | 48.32% |
| LOGI240920C00090000 | 2024-06-11 1:53PM EDT | 90.00 | 12.70 | 8.70 | 12.20 | 0.00 | - | 3 | 253 | 46.58% |
| LOGI240920C00092500 | 2024-06-20 2:45PM EDT | 92.50 | 9.10 | 6.60 | 9.80 | 0.00 | - | 18 | 345 | 40.93% |
| LOGI240920C00095000 | 2024-06-27 10:13AM EDT | 95.00 | 7.00 | 6.50 | 8.20 | 0.00 | - | 3 | 1,134 | 39.38% |
| LOGI240920C00097500 | 2024-06-28 10:34AM EDT | 97.50 | 5.80 | 5.60 | 5.90 | +0.50 | +9.43% | 43 | 891 | 33.39% |
| LOGI240920C00100000 | 2024-06-28 10:26AM EDT | 100.00 | 4.70 | 4.40 | 4.80 | +0.20 | +4.44% | 1 | 938 | 33.13% |
| LOGI240920C00105000 | 2024-06-28 10:29AM EDT | 105.00 | 2.90 | 2.65 | 3.00 | -0.30 | -9.37% | 3 | 432 | 32.34% |
| LOGI240920C00110000 | 2024-06-26 10:51AM EDT | 110.00 | 1.52 | 1.55 | 1.85 | 0.00 | - | 1 | 1,098 | 32.28% |
| LOGI240920C00115000 | 2024-06-24 10:05AM EDT | 115.00 | 1.10 | 0.05 | 3.10 | 0.00 | - | 1 | 368 | 47.30% |
| LOGI240920C00120000 | 2024-06-21 9:34AM EDT | 120.00 | 0.25 | 0.30 | 2.40 | 0.00 | - | 2 | 36 | 48.35% |
| LOGI240920C00125000 | 2024-06-26 9:57AM EDT | 125.00 | 0.30 | 0.20 | 1.40 | 0.00 | - | 5 | 10 | 45.17% |
| LOGI240920C00130000 | 2024-03-27 3:00PM EDT | 130.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 38.67% |
| LOGI240920C00135000 | 2024-03-18 10:53AM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 50.73% |
| LOGI240920C00140000 | 2024-05-31 12:46PM EDT | 140.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 54.61% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240920P00047500 | 2024-01-23 11:43AM EDT | 47.50 | 0.37 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 105.86% |
| LOGI240920P00050000 | 2024-01-26 11:04AM EDT | 50.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 76.17% |
| LOGI240920P00055000 | 2024-04-24 9:56AM EDT | 55.00 | 0.61 | 0.00 | 2.35 | 0.00 | - | - | 11 | 86.35% |
| LOGI240920P00060000 | 2024-05-02 12:55PM EDT | 60.00 | 0.55 | 0.10 | 1.30 | 0.00 | - | 3 | 188 | 66.43% |
| LOGI240920P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| LOGI240920P00070000 | 2024-05-02 12:55PM EDT | 70.00 | 1.46 | 0.25 | 0.50 | 0.00 | - | 2 | 78 | 44.75% |
| LOGI240920P00075000 | 2024-06-03 2:03PM EDT | 75.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 452 | 60.50% |
| LOGI240920P00077500 | 2024-05-31 12:02PM EDT | 77.50 | 0.69 | 0.00 | 2.65 | 0.00 | - | 10 | 191 | 56.13% |
| LOGI240920P00080000 | 2024-06-12 12:58PM EDT | 80.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 2 | 397 | 52.54% |
| LOGI240920P00082500 | 2024-06-26 9:42AM EDT | 82.50 | 1.15 | 0.00 | 3.10 | 0.00 | - | 1 | 364 | 49.18% |
| LOGI240920P00085000 | 2024-06-07 3:17PM EDT | 85.00 | 1.16 | 0.10 | 1.60 | 0.00 | - | 3 | 671 | 32.64% |
| LOGI240920P00087500 | 2024-06-11 12:36PM EDT | 87.50 | 1.80 | 1.25 | 2.90 | 0.00 | - | 20 | 1,015 | 37.21% |
| LOGI240920P00090000 | 2024-06-12 11:36AM EDT | 90.00 | 1.75 | 1.80 | 3.70 | 0.00 | - | 1 | 481 | 36.84% |
| LOGI240920P00092500 | 2024-06-27 10:54AM EDT | 92.50 | 3.50 | 1.25 | 3.50 | 0.00 | - | 9 | 482 | 29.90% |
| LOGI240920P00095000 | 2024-06-27 12:23PM EDT | 95.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 65 | 331 | 29.37% |
| LOGI240920P00097500 | 2024-06-28 10:21AM EDT | 97.50 | 5.30 | 5.30 | 5.70 | -0.60 | -10.17% | 19 | 464 | 28.98% |
| LOGI240920P00100000 | 2024-06-28 10:03AM EDT | 100.00 | 6.70 | 6.70 | 7.00 | -0.60 | -8.22% | 1 | 245 | 28.14% |
| LOGI240920P00105000 | 2024-06-27 1:16PM EDT | 105.00 | 10.70 | 9.50 | 10.40 | 0.00 | - | 10 | 244 | 27.98% |
| LOGI240920P00110000 | 2024-06-26 2:33PM EDT | 110.00 | 14.60 | 11.70 | 16.10 | 0.00 | - | 1 | 90 | 39.82% |
