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
56.809,12 +176,23 (+0,31%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI260116C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 63.00 | 60.50 | 65.50 | -0.80 | -1.25% | 1 | 9 | 54.50% |
| LOGI260116C00045000 | 2024-05-01 10:29AM EDT | 45.00 | 37.70 | 55.00 | 60.00 | 0.00 | - | - | 0 | 69.70% |
| LOGI260116C00062500 | 2023-09-12 10:59AM EDT | 62.50 | 19.19 | 20.30 | 21.80 | 0.00 | - | - | 2 | 0.00% |
| LOGI260116C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 29.00 | 35.50 | 38.60 | 0.00 | - | 1 | 1 | 47.07% |
| LOGI260116C00067500 | 2024-04-30 10:22AM EDT | 67.50 | 20.00 | 35.00 | 39.00 | 0.00 | - | 3 | 1 | 53.24% |
| LOGI260116C00070000 | 2024-04-12 2:58PM EDT | 70.00 | 25.80 | 21.00 | 24.50 | 0.00 | - | 2 | 3 | 0.00% |
| LOGI260116C00075000 | 2024-05-22 1:16PM EDT | 75.00 | 27.68 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 44.17% |
| LOGI260116C00077500 | 2024-02-07 1:13PM EDT | 77.50 | 18.73 | 22.80 | 26.60 | 0.00 | - | 4 | 6 | 34.89% |
| LOGI260116C00080000 | 2024-06-03 11:20AM EDT | 80.00 | 27.00 | 23.70 | 28.50 | 0.00 | - | 2 | 22 | 43.56% |
| LOGI260116C00082500 | 2023-12-14 3:07PM EDT | 82.50 | 24.97 | 24.90 | 28.00 | 0.00 | - | 5 | 6 | 45.51% |
| LOGI260116C00085000 | 2024-05-22 3:16PM EDT | 85.00 | 22.00 | 20.00 | 25.00 | 0.00 | - | 28 | 56 | 41.31% |
| LOGI260116C00087500 | 2024-05-14 10:21AM EDT | 87.50 | 17.00 | 23.60 | 28.00 | 0.00 | - | 2 | 4 | 51.07% |
| LOGI260116C00090000 | 2024-06-06 10:29AM EDT | 90.00 | 24.70 | 17.60 | 22.50 | 0.00 | - | 1 | 38 | 41.04% |
| LOGI260116C00092500 | 2024-02-07 10:32AM EDT | 92.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LOGI260116C00095000 | 2024-04-30 10:26AM EDT | 95.00 | 7.43 | 16.60 | 21.40 | 0.00 | - | 5 | 9 | 43.37% |
| LOGI260116C00097500 | 2024-05-06 10:36AM EDT | 97.50 | 8.99 | 15.60 | 19.30 | 0.00 | - | 5 | 6 | 41.00% |
| LOGI260116C00100000 | 2024-06-20 3:25PM EDT | 100.00 | 15.40 | 12.70 | 17.50 | 0.00 | - | 2 | 31 | 39.23% |
| LOGI260116C00105000 | 2024-06-05 10:46AM EDT | 105.00 | 14.50 | 10.50 | 13.90 | 0.00 | - | 2 | 21 | 35.49% |
| LOGI260116C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| LOGI260116C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 9.70 | 8.00 | 12.00 | 0.00 | - | 2 | 2 | 37.93% |
| LOGI260116C00120000 | 2024-05-28 3:30PM EDT | 120.00 | 7.80 | 7.20 | 10.00 | 0.00 | - | 20 | 140 | 36.43% |
| LOGI260116C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 8.90 | 4.60 | 9.50 | 0.00 | - | 2 | 243 | 37.84% |
| LOGI260116C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 5.90 | 5.20 | 6.80 | 0.00 | - | 2 | 57 | 34.04% |
| LOGI260116C00135000 | 2024-06-28 11:11AM EDT | 135.00 | 5.55 | 4.10 | 5.90 | +0.65 | +13.27% | 1 | 0 | 33.93% |
| LOGI260116C00140000 | 2024-06-28 11:11AM EDT | 140.00 | 4.76 | 2.75 | 6.50 | +1.18 | +32.96% | 1 | 1 | 37.30% |
| LOGI260116C00145000 | 2024-06-14 12:26PM EDT | 145.00 | 4.20 | 2.80 | 6.00 | 0.00 | - | 2 | 3 | 37.85% |
| LOGI260116C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 3.90 | 1.60 | 5.50 | 0.00 | - | - | 2 | 38.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI260116P00035000 | 2023-11-06 11:47AM EDT | 35.00 | 1.18 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 57.54% |
| LOGI260116P00037500 | 2024-05-30 1:36PM EDT | 37.50 | 2.23 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 63.18% |
| LOGI260116P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 1.05 | 0.30 | 1.70 | 0.00 | - | - | 2 | 53.37% |
| LOGI260116P00042500 | 2024-03-07 10:30AM EDT | 42.50 | 1.20 | 0.40 | 1.80 | 0.00 | - | 2 | 139 | 50.95% |
| LOGI260116P00045000 | 2023-11-20 11:20AM EDT | 45.00 | 1.60 | 0.90 | 1.60 | 0.00 | - | - | 33 | 46.42% |
| LOGI260116P00047500 | 2024-05-30 1:36PM EDT | 47.50 | 2.78 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 62.86% |
| LOGI260116P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 59.30% |
| LOGI260116P00055000 | 2024-06-10 2:06PM EDT | 55.00 | 1.27 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 39.58% |
| LOGI260116P00057500 | 2024-05-20 9:30AM EDT | 57.50 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.67% |
| LOGI260116P00060000 | 2024-03-12 9:30AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| LOGI260116P00062500 | 2024-02-05 11:26AM EDT | 62.50 | 3.90 | 2.80 | 4.80 | 0.00 | - | 50 | 65 | 43.18% |
| LOGI260116P00065000 | 2024-02-20 2:24PM EDT | 65.00 | 3.87 | 3.50 | 4.30 | 0.00 | - | 1 | 2 | 38.68% |
| LOGI260116P00067500 | 2024-03-04 1:17PM EDT | 67.50 | 4.66 | 3.80 | 4.50 | 0.00 | - | 3 | 57 | 36.86% |
| LOGI260116P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| LOGI260116P00072500 | 2024-06-03 3:24PM EDT | 72.50 | 4.15 | 1.35 | 6.00 | 0.00 | - | 1 | 51 | 36.62% |
| LOGI260116P00075000 | 2024-06-07 11:41AM EDT | 75.00 | 3.65 | 1.60 | 6.50 | 0.00 | - | 1 | 17 | 35.51% |
| LOGI260116P00077500 | 2024-03-01 2:35PM EDT | 77.50 | 7.16 | 6.30 | 7.40 | 0.00 | - | 1 | 11 | 35.41% |
| LOGI260116P00080000 | 2024-06-06 3:49PM EDT | 80.00 | 4.80 | 3.50 | 8.00 | 0.00 | - | 2 | 17 | 34.37% |
| LOGI260116P00082500 | 2024-01-24 10:55AM EDT | 82.50 | 10.20 | 7.40 | 8.80 | 0.00 | - | 61 | 60 | 33.74% |
| LOGI260116P00085000 | 2024-02-27 12:35PM EDT | 85.00 | 8.97 | 7.30 | 11.90 | 0.00 | - | - | 1 | 38.45% |
| LOGI260116P00087500 | 2024-02-05 10:30AM EDT | 87.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LOGI260116P00090000 | 2024-06-21 9:30AM EDT | 90.00 | 9.20 | 7.30 | 11.50 | 0.00 | - | 2 | 6 | 31.84% |
| LOGI260116P00092500 | 2024-02-29 11:44AM EDT | 92.50 | 13.20 | 11.70 | 15.00 | 0.00 | - | 1 | 44 | 36.66% |
| LOGI260116P00095000 | 2024-02-27 11:22AM EDT | 95.00 | 13.60 | 13.30 | 15.00 | 0.00 | - | 1 | 316 | 33.64% |
| LOGI260116P00097500 | 2024-02-06 10:30AM EDT | 97.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOGI260116P00100000 | 2023-12-14 1:00PM EDT | 100.00 | 15.40 | 13.40 | 16.40 | 0.00 | - | - | 24 | 30.41% |
| LOGI260116P00110000 | 2024-01-05 11:15AM EDT | 110.00 | 22.50 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 40.93% |
