Mercados españoles cerrados
S&P 500
5.299,66 +52,98 (+1,01%) Nasdaq
16.725,51 +214,33 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%)
Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI250117C00022500 | 2023-10-25 10:51AM EDT | 22.50 | 56.70 | 60.50 | 65.50 | 0.00 | - | 5 | 0 | 0.00% |
| LOGI250117C00030000 | 2023-02-17 3:12PM EDT | 30.00 | 30.30 | 24.00 | 27.80 | 0.00 | - | 3 | 3 | 0.00% |
| LOGI250117C00035000 | 2023-09-25 9:48AM EDT | 35.00 | 36.10 | 41.50 | 46.50 | 0.00 | - | 22 | 41 | 0.00% |
| LOGI250117C00037500 | 2023-07-25 1:17PM EDT | 37.50 | 35.30 | 30.80 | 31.40 | 0.00 | - | 1 | 8 | 0.00% |
| LOGI250117C00040000 | 2023-11-02 2:05PM EDT | 40.00 | 41.81 | 46.50 | 51.50 | 0.00 | - | 1 | 56 | 86.52% |
| LOGI250117C00042500 | 2023-11-10 1:12PM EDT | 42.50 | 41.70 | 46.00 | 51.00 | 0.00 | - | 9 | 42 | 76.05% |
| LOGI250117C00045000 | 2023-06-27 3:12PM EDT | 45.00 | 17.30 | 29.00 | 30.10 | 0.00 | - | 44 | 44 | 0.00% |
| LOGI250117C00047500 | 2023-07-05 11:26AM EDT | 47.50 | 17.10 | 25.00 | 25.60 | 0.00 | - | - | 2 | 0.00% |
| LOGI250117C00050000 | 2023-10-24 11:04AM EDT | 50.00 | 30.70 | 37.60 | 39.30 | 0.00 | - | 40 | 59 | 42.65% |
| LOGI250117C00052500 | 2023-12-18 4:59PM EDT | 52.50 | 43.92 | 42.50 | 47.50 | 0.00 | - | 1 | 11 | 101.05% |
| LOGI250117C00055000 | 2023-11-02 2:05PM EDT | 55.00 | 29.01 | 33.50 | 38.00 | 0.00 | - | 1 | 210 | 51.93% |
| LOGI250117C00057500 | 2023-07-25 3:39PM EDT | 57.50 | 20.35 | 15.70 | 16.30 | 0.00 | - | 13 | 77 | 0.00% |
| LOGI250117C00060000 | 2024-03-18 11:46AM EDT | 60.00 | 30.30 | 21.60 | 22.80 | 0.00 | - | 1 | 110 | 0.00% |
| LOGI250117C00062500 | 2024-02-02 11:54AM EDT | 62.50 | 25.70 | 28.40 | 29.80 | 0.00 | - | 1 | 157 | 51.05% |
| LOGI250117C00065000 | 2024-02-22 4:34PM EDT | 65.00 | 27.70 | 27.00 | 29.70 | 0.00 | - | 2 | 239 | 52.89% |
| LOGI250117C00067500 | 2024-05-10 1:19PM EDT | 67.50 | 20.30 | 23.70 | 24.50 | 0.00 | - | 1 | 191 | 41.77% |
| LOGI250117C00070000 | 2024-05-14 1:19PM EDT | 70.00 | 22.05 | 21.50 | 22.40 | 0.00 | - | 1 | 366 | 40.22% |
| LOGI250117C00072500 | 2024-05-15 11:07AM EDT | 72.50 | 20.25 | 19.10 | 20.20 | +0.25 | +1.25% | 4 | 277 | 38.01% |
| LOGI250117C00075000 | 2024-04-30 9:39AM EDT | 75.00 | 9.85 | 17.40 | 18.40 | 0.00 | - | 1 | 207 | 37.45% |
| LOGI250117C00077500 | 2024-02-23 10:30AM EDT | 77.50 | 18.90 | 18.90 | 21.90 | 0.00 | - | 2 | 100 | 51.78% |
| LOGI250117C00080000 | 2024-05-09 12:18PM EDT | 80.00 | 11.20 | 14.30 | 14.70 | 0.00 | - | 1 | 137 | 34.98% |
| LOGI250117C00082500 | 2024-05-15 11:56AM EDT | 82.50 | 13.00 | 12.60 | 13.00 | +0.50 | +4.00% | 2 | 89 | 33.91% |
| LOGI250117C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 11.45 | 11.20 | 11.50 | +2.85 | +33.14% | 1 | 242 | 33.27% |
| LOGI250117C00087500 | 2024-05-14 3:10PM EDT | 87.50 | 10.05 | 9.70 | 10.10 | 0.00 | - | 1 | 72 | 32.64% |
| LOGI250117C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 5.30 | 8.50 | 8.80 | 0.00 | - | 1 | 688 | 32.02% |
| LOGI250117C00092500 | 2024-04-25 2:09PM EDT | 92.50 | 4.30 | 7.30 | 7.60 | 0.00 | - | 23 | 69 | 31.40% |
| LOGI250117C00095000 | 2024-05-15 10:53AM EDT | 95.00 | 6.50 | 6.20 | 6.50 | +0.10 | +1.56% | 9 | 276 | 30.77% |
| LOGI250117C00097500 | 2024-05-15 10:32AM EDT | 97.50 | 5.60 | 5.30 | 5.60 | +0.20 | +3.70% | 25 | 154 | 30.49% |
| LOGI250117C00100000 | 2024-05-15 10:56AM EDT | 100.00 | 4.70 | 4.50 | 4.70 | +1.20 | +34.29% | 13 | 230 | 29.87% |
| LOGI250117C00105000 | 2024-05-13 10:36AM EDT | 105.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 6 | 130 | 29.48% |
| LOGI250117C00110000 | 2024-05-15 10:39AM EDT | 110.00 | 2.35 | 2.15 | 2.40 | +0.75 | +46.87% | 2 | 293 | 29.08% |
| LOGI250117C00115000 | 2024-03-12 11:57AM EDT | 115.00 | 3.81 | 2.10 | 2.35 | 0.00 | - | 90 | 197 | 32.28% |
| LOGI250117C00120000 | 2024-03-12 2:25PM EDT | 120.00 | 2.86 | 1.55 | 1.80 | 0.00 | - | 20 | 144 | 32.51% |
| LOGI250117C00125000 | 2024-05-02 10:05AM EDT | 125.00 | 0.35 | 0.55 | 0.80 | 0.00 | - | 109 | 143 | 28.52% |
| LOGI250117C00130000 | 2024-02-26 10:30AM EDT | 130.00 | 1.30 | 0.90 | 1.25 | 0.00 | - | 1 | 96 | 34.38% |
| LOGI250117C00135000 | 2024-01-09 1:46PM EDT | 135.00 | 2.05 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 32.13% |
| LOGI250117C00140000 | 2024-03-18 1:20PM EDT | 140.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 34.69% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI250117P00022500 | 2023-09-12 11:44AM EDT | 22.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 21 | 98.88% |
| LOGI250117P00025000 | 2024-04-26 2:19PM EDT | 25.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 71.48% |
| LOGI250117P00027500 | 2023-09-12 11:45AM EDT | 27.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 83.79% |
| LOGI250117P00030000 | 2023-12-11 12:41PM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 57 | 60 | 68.70% |
| LOGI250117P00032500 | 2023-07-24 1:06PM EDT | 32.50 | 0.80 | 0.30 | 1.10 | 0.00 | - | 2 | 3 | 75.00% |
| LOGI250117P00035000 | 2023-11-01 1:35PM EDT | 35.00 | 0.64 | 0.00 | 1.40 | 0.00 | - | 4 | 8 | 69.97% |
| LOGI250117P00037500 | 2024-01-30 12:03PM EDT | 37.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 64.80% |
| LOGI250117P00040000 | 2023-12-19 1:51PM EDT | 40.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 210 | 53.22% |
| LOGI250117P00042500 | 2024-04-15 9:35AM EDT | 42.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 25.00% |
| LOGI250117P00045000 | 2024-02-20 12:42PM EDT | 45.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 28 | 51.73% |
| LOGI250117P00047500 | 2023-10-25 9:50AM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LOGI250117P00050000 | 2024-03-11 2:45PM EDT | 50.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 3 | 192 | 52.86% |
| LOGI250117P00052500 | 2024-02-01 4:00PM EDT | 52.50 | 1.00 | 0.80 | 1.50 | 0.00 | - | 8 | 512 | 51.70% |
| LOGI250117P00055000 | 2024-02-28 11:17AM EDT | 55.00 | 0.92 | 0.60 | 0.95 | 0.00 | - | 1 | 483 | 42.46% |
| LOGI250117P00057500 | 2024-03-18 3:47PM EDT | 57.50 | 1.20 | 1.35 | 1.85 | 0.00 | - | 3 | 251 | 47.44% |
| LOGI250117P00060000 | 2024-05-07 10:40AM EDT | 60.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 344 | 35.13% |
| LOGI250117P00062500 | 2024-04-24 9:46AM EDT | 62.50 | 2.15 | 0.80 | 1.10 | 0.00 | - | 2 | 210 | 34.52% |
| LOGI250117P00065000 | 2024-05-03 1:30PM EDT | 65.00 | 1.90 | 0.95 | 1.25 | 0.00 | - | 2 | 266 | 32.74% |
| LOGI250117P00067500 | 2024-02-01 10:41AM EDT | 67.50 | 3.10 | 2.15 | 2.45 | 0.00 | - | 5 | 136 | 37.55% |
| LOGI250117P00070000 | 2024-04-18 11:51AM EDT | 70.00 | 4.30 | 1.60 | 1.85 | 0.00 | - | 2 | 406 | 30.70% |
| LOGI250117P00072500 | 2024-04-24 12:41PM EDT | 72.50 | 4.90 | 2.00 | 2.20 | 0.00 | - | 17 | 438 | 29.52% |
| LOGI250117P00075000 | 2024-05-15 10:55AM EDT | 75.00 | 2.50 | 2.55 | 2.75 | -1.00 | -28.57% | 4 | 708 | 29.03% |
| LOGI250117P00077500 | 2024-04-23 3:50PM EDT | 77.50 | 7.02 | 3.10 | 3.30 | 0.00 | - | 1 | 287 | 28.13% |
| LOGI250117P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 9.70 | 3.70 | 4.00 | 0.00 | - | 2 | 222 | 27.49% |
| LOGI250117P00082500 | 2024-05-14 12:47PM EDT | 82.50 | 4.60 | 4.50 | 4.80 | -0.10 | -2.13% | 6 | 148 | 26.83% |
| LOGI250117P00085000 | 2024-05-14 12:45PM EDT | 85.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 32 | 220 | 26.48% |
| LOGI250117P00087500 | 2024-05-15 11:00AM EDT | 87.50 | 6.60 | 6.60 | 6.80 | -5.70 | -46.34% | 1 | 100 | 25.70% |
| LOGI250117P00090000 | 2024-04-15 10:24AM EDT | 90.00 | 12.70 | 7.50 | 7.90 | 0.00 | - | 1 | 417 | 24.83% |
| LOGI250117P00092500 | 2024-02-15 4:07PM EDT | 92.50 | 10.90 | 8.00 | 8.60 | 0.00 | - | 5 | 173 | 22.14% |
| LOGI250117P00095000 | 2024-03-25 12:45PM EDT | 95.00 | 10.50 | 17.20 | 19.20 | 0.00 | - | 56 | 264 | 53.09% |
| LOGI250117P00097500 | 2024-03-25 12:06PM EDT | 97.50 | 12.00 | 18.30 | 21.50 | 0.00 | - | 16 | 109 | 55.35% |
| LOGI250117P00100000 | 2024-03-18 11:51AM EDT | 100.00 | 16.10 | 20.70 | 23.60 | 0.00 | - | 36 | 198 | 51.77% |
| LOGI250117P00105000 | 2024-03-18 12:06PM EDT | 105.00 | 19.30 | 25.40 | 27.30 | 0.00 | - | 41 | 42 | 54.06% |
| LOGI250117P00110000 | 2024-03-18 11:59AM EDT | 110.00 | 23.60 | 28.60 | 33.50 | 0.00 | - | 1 | 26 | 57.54% |
| LOGI250117P00115000 | 2024-01-17 1:27PM EDT | 115.00 | 23.60 | 26.50 | 31.30 | 0.00 | - | 1 | 2 | 44.12% |
| LOGI250117P00120000 | 2024-01-08 11:30AM EDT | 120.00 | 26.60 | 33.60 | 38.50 | 0.00 | - | 40 | 0 | 56.15% |
| LOGI250117P00125000 | 2024-01-22 3:52PM EDT | 125.00 | 30.30 | 36.40 | 41.00 | 0.00 | - | 1 | 4 | 49.65% |
© 2024 Yahoo. Todos los derechos reservados.