Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.356,62 +111,85 (+0,18%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607C00200000 | 2024-05-29 9:43AM EDT | 200.00 | 14.25 | 19.40 | 23.50 | 0.00 | - | 2 | 3 | 85.38% |
| LOW240607C00210000 | 2024-05-31 3:00PM EDT | 210.00 | 9.00 | 10.30 | 12.00 | +3.80 | +73.08% | 2 | 11 | 37.21% |
| LOW240607C00212500 | 2024-05-31 11:24AM EDT | 212.50 | 6.60 | 8.10 | 9.50 | +2.50 | +60.98% | 7 | 12 | 31.28% |
| LOW240607C00215000 | 2024-05-31 3:20PM EDT | 215.00 | 5.23 | 6.35 | 7.40 | +2.23 | +74.33% | 53 | 362 | 30.10% |
| LOW240607C00217500 | 2024-05-31 3:53PM EDT | 217.50 | 4.67 | 4.75 | 5.05 | +3.00 | +179.64% | 881 | 118 | 24.50% |
| LOW240607C00220000 | 2024-05-31 3:57PM EDT | 220.00 | 3.25 | 3.05 | 3.35 | +2.27 | +231.63% | 1,560 | 181 | 23.52% |
| LOW240607C00222500 | 2024-05-31 3:56PM EDT | 222.50 | 1.80 | 1.86 | 2.06 | +1.24 | +221.43% | 248 | 285 | 23.10% |
| LOW240607C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 1.00 | 0.98 | 1.16 | +0.69 | +222.58% | 159 | 230 | 22.83% |
| LOW240607C00227500 | 2024-05-31 3:03PM EDT | 227.50 | 0.57 | 0.50 | 0.70 | +0.41 | +256.25% | 14 | 101 | 24.07% |
| LOW240607C00230000 | 2024-05-31 3:45PM EDT | 230.00 | 0.21 | 0.27 | 0.36 | +0.08 | +61.54% | 27 | 180 | 24.22% |
| LOW240607C00232500 | 2024-05-23 12:38PM EDT | 232.50 | 0.08 | 0.12 | 0.18 | -0.19 | -70.37% | 3 | 20 | 24.61% |
| LOW240607C00235000 | 2024-05-28 3:36PM EDT | 235.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 7 | 198 | 31.59% |
| LOW240607C00237500 | 2024-05-21 11:26AM EDT | 237.50 | 0.25 | 0.03 | 0.26 | 0.00 | - | - | 11 | 35.21% |
| LOW240607C00240000 | 2024-05-30 1:24PM EDT | 240.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 181 | 31.06% |
| LOW240607C00242500 | 2024-05-30 10:04AM EDT | 242.50 | 0.01 | 0.01 | 0.37 | 0.00 | - | 2 | 2 | 46.39% |
| LOW240607C00245000 | 2024-05-24 1:16PM EDT | 245.00 | 0.26 | 0.00 | 0.38 | 0.00 | - | 2 | 53 | 50.68% |
| LOW240607C00250000 | 2024-05-28 10:10AM EDT | 250.00 | 0.10 | 0.01 | 0.29 | +0.02 | +25.00% | 1 | 35 | 55.27% |
| LOW240607C00252500 | 2024-05-20 10:23AM EDT | 252.50 | 0.44 | 0.01 | 0.36 | 0.00 | - | - | 3 | 54.30% |
| LOW240607C00255000 | 2024-05-28 10:10AM EDT | 255.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 13 | 55.08% |
| LOW240607C00260000 | 2024-05-17 9:42AM EDT | 260.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 53.91% |
| LOW240607C00265000 | 2024-05-23 10:02AM EDT | 265.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 62.70% |
| LOW240607C00270000 | 2024-05-30 1:02PM EDT | 270.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 6 | 69.34% |
| LOW240607C00275000 | 2024-05-31 3:45PM EDT | 275.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 7 | 7 | 87.60% |
| LOW240607C00280000 | 2024-05-29 2:40PM EDT | 280.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | - | 12 | 117.09% |
| LOW240607C00295000 | 2024-05-28 3:56PM EDT | 295.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 18 | 18 | 126.42% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607P00130000 | 2024-05-02 9:36AM EDT | 130.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| LOW240607P00135000 | 2024-05-02 9:36AM EDT | 135.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
| LOW240607P00140000 | 2024-05-23 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 118.75% |
| LOW240607P00150000 | 2024-05-20 10:56AM EDT | 150.00 | 0.05 | 0.00 | 1.79 | 0.00 | - | - | 2 | 184.38% |
| LOW240607P00155000 | 2024-05-02 9:36AM EDT | 155.00 | 0.36 | 0.00 | 0.87 | 0.00 | - | - | 1 | 149.41% |
| LOW240607P00160000 | 2024-05-31 10:45AM EDT | 160.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 20 | 112.50% |
| LOW240607P00165000 | 2024-05-30 9:40AM EDT | 165.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 6 | 6 | 125.10% |
| LOW240607P00175000 | 2024-05-28 11:20AM EDT | 175.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 13 | 75.00% |
| LOW240607P00190000 | 2024-05-24 10:16AM EDT | 190.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 4 | 60.94% |
| LOW240607P00195000 | 2024-05-31 1:36PM EDT | 195.00 | 0.06 | 0.03 | 0.43 | -0.05 | -45.45% | 1 | 20 | 55.81% |
| LOW240607P00197500 | 2024-05-29 9:33AM EDT | 197.50 | 0.13 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 64.16% |
| LOW240607P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 0.05 | 0.01 | 0.07 | -0.07 | -58.33% | 4 | 18 | 37.89% |
| LOW240607P00202500 | 2024-05-29 11:37AM EDT | 202.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 42.48% |
| LOW240607P00205000 | 2024-05-31 10:11AM EDT | 205.00 | 0.17 | 0.02 | 0.09 | -0.10 | -37.04% | 1 | 33 | 31.15% |
| LOW240607P00207500 | 2024-05-31 12:13PM EDT | 207.50 | 0.22 | 0.04 | 0.17 | -0.14 | -38.89% | 2,930 | 50 | 30.32% |
| LOW240607P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.13 | 0.05 | 0.15 | -0.72 | -84.71% | 48 | 106 | 25.05% |
| LOW240607P00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.22 | 0.17 | 0.27 | -1.22 | -84.72% | 72 | 108 | 23.49% |
| LOW240607P00215000 | 2024-05-31 3:59PM EDT | 215.00 | 0.51 | 0.31 | 0.55 | -1.99 | -79.60% | 173 | 167 | 22.88% |
| LOW240607P00217500 | 2024-05-31 3:34PM EDT | 217.50 | 1.16 | 0.85 | 0.99 | -2.49 | -68.22% | 89 | 79 | 21.66% |
| LOW240607P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 1.83 | 1.57 | 1.79 | -3.65 | -66.61% | 125 | 107 | 21.09% |
| LOW240607P00222500 | 2024-05-31 3:06PM EDT | 222.50 | 3.40 | 2.82 | 3.05 | -6.12 | -64.29% | 10 | 117 | 21.12% |
| LOW240607P00225000 | 2024-05-31 12:52PM EDT | 225.00 | 8.32 | 3.75 | 4.85 | -2.29 | -21.58% | 2 | 179 | 22.63% |
| LOW240607P00227500 | 2024-05-30 9:53AM EDT | 227.50 | 13.10 | 5.75 | 7.35 | 0.00 | - | 21 | 0 | 29.40% |
| LOW240607P00230000 | 2024-05-30 9:30AM EDT | 230.00 | 12.70 | 7.20 | 10.50 | 0.00 | - | 2 | 2 | 43.16% |
| LOW240607P00235000 | 2024-05-30 3:18PM EDT | 235.00 | 18.50 | 11.65 | 16.00 | 0.00 | - | 14 | 5 | 61.30% |
| LOW240607P00240000 | 2024-05-15 11:47AM EDT | 240.00 | 8.05 | 16.50 | 20.85 | 0.00 | - | - | 0 | 71.02% |
| LOW240607P00242500 | 2024-05-28 1:02PM EDT | 242.50 | 27.48 | 19.00 | 23.35 | 0.00 | - | 1 | 0 | 76.44% |
© 2024 Yahoo. Tutti i diritti riservati.