Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.877,50 +61,58 (+0,16%) Nasdaq
15.626,00 -31,82 (-0,20%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,95 -0,98 (-1,20%) Bitcoin EUR
53.608,28 -3.262,79 (-5,74%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:06AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 2024-04-26 2:47PM EDT | 220.00 | 11.86 | 5.20 | 8.50 | 0.00 | - | 10 | 19 | 60.45% |
| LOW240503C00222500 | 2024-04-30 10:18AM EDT | 222.50 | 7.72 | 4.70 | 5.45 | 0.00 | - | 1 | 9 | 41.53% |
| LOW240503C00225000 | 2024-04-29 3:17PM EDT | 225.00 | 6.10 | 2.98 | 3.20 | 0.00 | - | 2 | 9 | 32.25% |
| LOW240503C00227500 | 2024-04-30 12:01PM EDT | 227.50 | 3.25 | 1.67 | 1.85 | 0.00 | - | 15 | 125 | 30.47% |
| LOW240503C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.55 | 0.83 | 0.95 | 0.00 | - | 38 | 201 | 29.40% |
| LOW240503C00232500 | 2024-05-01 9:49AM EDT | 232.50 | 0.40 | 0.35 | 0.44 | -0.41 | -50.62% | 1 | 134 | 28.96% |
| LOW240503C00235000 | 2024-05-01 9:41AM EDT | 235.00 | 0.17 | 0.14 | 0.20 | -0.18 | -51.43% | 1 | 285 | 29.40% |
| LOW240503C00237500 | 2024-04-30 2:38PM EDT | 237.50 | 0.06 | 0.00 | 0.11 | -0.12 | -40.00% | 1 | 301 | 31.35% |
| LOW240503C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 37 | 328 | 37.21% |
| LOW240503C00242500 | 2024-04-30 12:01PM EDT | 242.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 71 | 217 | 46.19% |
| LOW240503C00245000 | 2024-04-30 11:01AM EDT | 245.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 88 | 48.05% |
| LOW240503C00247500 | 2024-04-29 12:55PM EDT | 247.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 52.54% |
| LOW240503C00250000 | 2024-04-29 1:03PM EDT | 250.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 21 | 125 | 57.03% |
| LOW240503C00252500 | 2024-04-23 11:58AM EDT | 252.50 | 0.23 | 0.00 | 0.98 | 0.00 | - | - | 8 | 80.37% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 14 | 42 | 63.28% |
| LOW240503C00260000 | 2024-04-24 9:48AM EDT | 260.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 84.57% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 149 | 93.85% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 52 | 92.77% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 131.84% |
| LOW240503C00280000 | 2024-03-25 9:31AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00285000 | 2024-03-25 9:31AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00295000 | 2024-03-25 9:31AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LOW240503C00320000 | 2024-03-22 12:49PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 178.91% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 2024-04-11 1:17PM EDT | 140.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 250.00% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 233.79% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 217.97% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 202.54% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 187.50% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 2 | 172.85% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 158.59% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 144.53% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 2 | 130.86% |
| LOW240503P00185000 | 2024-04-29 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 404 | 411 | 117.38% |
| LOW240503P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 108 | 148 | 78.52% |
| LOW240503P00195000 | 2024-04-29 10:14AM EDT | 195.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 10 | 61 | 69.14% |
| LOW240503P00197500 | 2024-04-29 10:41AM EDT | 197.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 18 | 62.50% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 68.95% |
| LOW240503P00202500 | 2024-04-24 1:00PM EDT | 202.50 | 0.15 | 0.00 | 0.27 | 0.00 | - | - | 3 | 63.77% |
| LOW240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 40 | 40 | 57.81% |
| LOW240503P00207500 | 2024-04-29 9:30AM EDT | 207.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 56.64% |
| LOW240503P00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 141 | 151 | 50.20% |
| LOW240503P00212500 | 2024-04-25 9:47AM EDT | 212.50 | 0.40 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 42.38% |
| LOW240503P00215000 | 2024-04-30 12:46PM EDT | 215.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 156 | 35.84% |
| LOW240503P00217500 | 2024-05-01 9:41AM EDT | 217.50 | 0.18 | 0.17 | 0.24 | +0.05 | +38.46% | 5 | 37 | 30.96% |
| LOW240503P00220000 | 2024-05-01 9:45AM EDT | 220.00 | 0.43 | 0.37 | 0.43 | +0.17 | +65.38% | 101 | 419 | 28.42% |
| LOW240503P00222500 | 2024-05-01 9:47AM EDT | 222.50 | 0.89 | 0.71 | 0.86 | +0.36 | +67.92% | 6 | 2,911 | 27.10% |
| LOW240503P00225000 | 2024-05-01 9:48AM EDT | 225.00 | 1.58 | 1.51 | 1.59 | +0.54 | +51.92% | 19 | 502 | 25.51% |
| LOW240503P00227500 | 2024-05-01 9:48AM EDT | 227.50 | 2.79 | 2.57 | 2.81 | +0.73 | +35.44% | 17 | 289 | 24.56% |
| LOW240503P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 3.40 | 2.99 | 4.50 | 0.00 | - | 41 | 179 | 23.44% |
| LOW240503P00232500 | 2024-04-30 9:48AM EDT | 232.50 | 3.20 | 6.30 | 6.75 | 0.00 | - | 15 | 102 | 26.27% |
| LOW240503P00235000 | 2024-04-30 1:54PM EDT | 235.00 | 6.24 | 7.05 | 9.65 | 0.00 | - | 21 | 73 | 42.26% |
| LOW240503P00237500 | 2024-04-23 3:48PM EDT | 237.50 | 5.50 | 10.10 | 11.60 | 0.00 | - | - | 1 | 34.18% |
| LOW240503P00240000 | 2024-04-30 11:07AM EDT | 240.00 | 10.47 | 11.55 | 14.75 | 0.00 | - | 3 | 67 | 58.89% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 14.00 | 16.80 | 0.00 | - | - | 0 | 53.32% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 16.60 | 19.80 | 0.00 | - | 1 | 0 | 73.58% |
| LOW240503P00247500 | 2024-04-24 2:22PM EDT | 247.50 | 18.80 | 19.10 | 22.20 | 0.00 | - | - | 0 | 77.39% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 21.60 | 24.25 | 0.00 | - | 2 | 9 | 68.16% |
| LOW240503P00255000 | 2024-03-25 1:35PM EDT | 255.00 | 6.36 | 23.00 | 26.70 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240503P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 30.50 | 31.60 | 34.70 | 0.00 | - | 1 | 0 | 106.49% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.