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
56.862,79 +213,70 (+0,38%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI241220C00042500 | 2024-06-07 2:00PM EDT | 42.50 | 59.50 | 52.60 | 57.00 | 0.00 | - | 1 | 1 | 66.31% |
| LOGI241220C00055000 | 2024-06-05 2:40PM EDT | 55.00 | 45.90 | 40.40 | 44.80 | 0.00 | - | - | 1 | 53.22% |
| LOGI241220C00077500 | 2024-05-31 10:13AM EDT | 77.50 | 23.70 | 19.80 | 23.40 | 0.00 | - | 1 | 78 | 46.58% |
| LOGI241220C00080000 | 2024-05-31 10:05AM EDT | 80.00 | 21.50 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 48.12% |
| LOGI241220C00082500 | 2024-06-05 10:28AM EDT | 82.50 | 20.10 | 16.00 | 20.00 | 0.00 | - | 1 | 1 | 46.28% |
| LOGI241220C00085000 | 2024-06-05 9:56AM EDT | 85.00 | 18.30 | 14.20 | 17.90 | 0.00 | - | 1 | 2 | 43.81% |
| LOGI241220C00087500 | 2024-06-27 3:38PM EDT | 87.50 | 13.80 | 12.20 | 16.40 | 0.00 | - | 1 | 48 | 43.72% |
| LOGI241220C00090000 | 2024-06-21 3:18PM EDT | 90.00 | 12.45 | 10.50 | 13.90 | 0.00 | - | 3 | 31 | 39.22% |
| LOGI241220C00092500 | 2024-06-03 9:50AM EDT | 92.50 | 12.50 | 9.00 | 12.40 | 0.00 | - | 2 | 115 | 38.57% |
| LOGI241220C00095000 | 2024-06-21 12:27PM EDT | 95.00 | 10.00 | 7.90 | 11.80 | 0.00 | - | 3 | 6 | 41.01% |
| LOGI241220C00097500 | 2024-06-11 12:41PM EDT | 97.50 | 10.15 | 7.90 | 9.70 | 0.00 | - | 1 | 5 | 37.37% |
| LOGI241220C00100000 | 2024-06-27 12:38PM EDT | 100.00 | 6.94 | 6.60 | 8.80 | 0.00 | - | 1 | 119 | 37.93% |
| LOGI241220C00105000 | 2024-06-21 12:46PM EDT | 105.00 | 5.60 | 5.00 | 7.50 | 0.00 | - | 10 | 64 | 39.92% |
| LOGI241220C00110000 | 2024-06-21 11:20AM EDT | 110.00 | 4.10 | 1.90 | 5.00 | 0.00 | - | 6 | 44 | 36.01% |
| LOGI241220C00115000 | 2024-06-21 12:35PM EDT | 115.00 | 3.00 | 0.75 | 4.90 | 0.00 | - | 14 | 193 | 40.60% |
| LOGI241220C00120000 | 2024-06-24 9:47AM EDT | 120.00 | 2.15 | 0.40 | 4.10 | 0.00 | - | 1 | 59 | 41.60% |
| LOGI241220C00125000 | 2024-06-27 9:30AM EDT | 125.00 | 1.45 | 1.20 | 2.65 | 0.00 | - | 2 | 35 | 38.54% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI241220P00047500 | 2024-04-26 1:46PM EDT | 47.50 | 0.61 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 72.97% |
| LOGI241220P00050000 | 2024-04-26 1:46PM EDT | 50.00 | 0.72 | 0.00 | 2.45 | 0.00 | - | 4 | 4 | 68.85% |
| LOGI241220P00055000 | 2024-04-25 9:37AM EDT | 55.00 | 1.35 | 0.25 | 0.55 | 0.00 | - | - | 51 | 50.29% |
| LOGI241220P00065000 | 2024-04-30 10:01AM EDT | 65.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | - | 15 | 59.12% |
| LOGI241220P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 4.10 | 0.15 | 3.10 | 0.00 | - | 10 | 31 | 53.10% |
| LOGI241220P00072500 | 2024-04-25 9:55AM EDT | 72.50 | 5.10 | 0.00 | 3.40 | 0.00 | - | - | 3 | 51.03% |
| LOGI241220P00075000 | 2024-06-04 3:52PM EDT | 75.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 38.65% |
| LOGI241220P00077500 | 2024-06-12 9:30AM EDT | 77.50 | 1.35 | 0.35 | 2.75 | 0.00 | - | 2 | 8 | 39.48% |
| LOGI241220P00080000 | 2024-05-22 3:23PM EDT | 80.00 | 2.40 | 1.70 | 3.10 | 0.00 | - | 4 | 20 | 37.78% |
| LOGI241220P00082500 | 2024-06-14 3:55PM EDT | 82.50 | 2.40 | 0.35 | 3.70 | 0.00 | - | 5 | 46 | 37.11% |
| LOGI241220P00085000 | 2024-05-29 1:36PM EDT | 85.00 | 3.70 | 1.00 | 4.10 | 0.00 | - | 10 | 11 | 35.14% |
| LOGI241220P00087500 | 2024-06-26 3:20PM EDT | 87.50 | 4.10 | 2.05 | 5.10 | 0.00 | - | 1 | 74 | 35.57% |
| LOGI241220P00090000 | 2024-06-21 1:41PM EDT | 90.00 | 4.80 | 2.45 | 5.90 | 0.00 | - | 2 | 11 | 34.67% |
| LOGI241220P00092500 | 2024-06-24 1:09PM EDT | 92.50 | 5.40 | 4.70 | 6.80 | 0.00 | - | 1 | 5 | 33.80% |
| LOGI241220P00095000 | 2024-06-26 9:51AM EDT | 95.00 | 7.10 | 4.90 | 8.20 | 0.00 | - | 4 | 44 | 34.46% |
| LOGI241220P00097500 | 2024-06-21 3:19PM EDT | 97.50 | 8.20 | 7.60 | 9.40 | 0.00 | - | 21 | 301 | 33.94% |
| LOGI241220P00100000 | 2024-06-28 10:43AM EDT | 100.00 | 9.40 | 7.20 | 11.20 | -0.03 | -0.32% | 35 | 344 | 35.25% |
| LOGI241220P00105000 | 2024-06-24 10:49AM EDT | 105.00 | 12.30 | 10.10 | 14.40 | 0.00 | - | 1 | 244 | 35.30% |
| LOGI241220P00110000 | 2024-06-24 3:04PM EDT | 110.00 | 15.40 | 13.90 | 18.00 | 0.00 | - | 2 | 138 | 35.55% |
| LOGI241220P00115000 | 2024-06-13 10:41AM EDT | 115.00 | 16.24 | 18.30 | 21.80 | 0.00 | - | 48 | 55 | 35.40% |
| LOGI241220P00120000 | 2024-06-12 10:02AM EDT | 120.00 | 20.10 | 22.00 | 26.20 | 0.00 | - | 8 | 93 | 36.91% |
