Italia markets open in 8 hours 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.987,68 -2.336,47 (-4,15%) CMC Crypto 200
1.273,88 -65,19 (-4,86%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 6.20 | 9.80 | 0.00 | - | 10 | 19 | 64.23% |
| LOW240503C00222500 | 2024-04-30 10:18AM EDT | 222.50 | 8.00 | 4.90 | 5.95 | +0.28 | +3.63% | 1 | 9 | 33.64% |
| LOW240503C00225000 | 2024-05-01 11:40AM EDT | 225.00 | 3.50 | 3.20 | 3.75 | -2.60 | -42.62% | 7 | 9 | 27.76% |
| LOW240503C00227500 | 2024-05-01 1:45PM EDT | 227.50 | 2.19 | 1.81 | 2.09 | -1.06 | -32.62% | 10 | 125 | 25.27% |
| LOW240503C00230000 | 2024-05-01 3:48PM EDT | 230.00 | 1.57 | 0.84 | 1.02 | +0.02 | +1.29% | 181 | 201 | 24.44% |
| LOW240503C00232500 | 2024-05-01 3:57PM EDT | 232.50 | 0.42 | 0.32 | 0.44 | -0.39 | -48.15% | 31 | 134 | 24.37% |
| LOW240503C00235000 | 2024-05-01 3:49PM EDT | 235.00 | 0.30 | 0.12 | 0.18 | -0.05 | -14.29% | 197 | 285 | 25.00% |
| LOW240503C00237500 | 2024-05-01 3:37PM EDT | 237.50 | 0.13 | 0.02 | 0.12 | -0.05 | -27.78% | 13 | 301 | 28.52% |
| LOW240503C00240000 | 2024-05-01 3:33PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 11 | 328 | 39.50% |
| LOW240503C00242500 | 2024-05-01 10:43AM EDT | 242.50 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 1 | 217 | 41.80% |
| LOW240503C00245000 | 2024-05-01 10:34AM EDT | 245.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 4 | 88 | 35.94% |
| LOW240503C00247500 | 2024-04-29 12:55PM EDT | 247.50 | 0.06 | 0.00 | 1.21 | 0.00 | - | 4 | 25 | 68.75% |
| LOW240503C00250000 | 2024-04-29 1:03PM EDT | 250.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 21 | 125 | 75.05% |
| LOW240503C00252500 | 2024-04-23 11:58AM EDT | 252.50 | 0.23 | 0.00 | 1.21 | 0.00 | - | - | 8 | 80.57% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 14 | 42 | 64.45% |
| LOW240503C00260000 | 2024-05-01 1:54PM EDT | 260.00 | 0.04 | 0.00 | 0.46 | -0.64 | -94.12% | 4 | 61 | 80.18% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 56.25% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 52 | 89.84% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 128.32% |
| 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 | 175.98% |
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 | 2.12 | 0.00 | - | - | 2 | 323.63% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 304.00% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 2 | 284.38% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 265.82% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 2 | 223.05% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 206.45% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 190.23% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 174.41% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 2 | 158.89% |
| LOW240503P00185000 | 2024-04-29 10:14AM EDT | 185.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 404 | 411 | 143.55% |
| LOW240503P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 108 | 148 | 80.86% |
| LOW240503P00195000 | 2024-05-01 3:25PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 61 | 69.14% |
| LOW240503P00197500 | 2024-04-29 10:41AM EDT | 197.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 18 | 64.06% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.01 | 1.20 | 0.00 | - | 4 | 14 | 97.46% |
| LOW240503P00202500 | 2024-04-24 1:00PM EDT | 202.50 | 0.15 | 0.01 | 1.12 | 0.00 | - | - | 3 | 88.57% |
| LOW240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.05 | 0.01 | 1.14 | 0.00 | - | 40 | 40 | 81.64% |
| LOW240503P00207500 | 2024-04-29 9:30AM EDT | 207.50 | 0.02 | 0.02 | 1.02 | 0.00 | - | 1 | 6 | 72.46% |
| LOW240503P00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 141 | 151 | 49.22% |
| LOW240503P00212500 | 2024-05-01 10:54AM EDT | 212.50 | 0.01 | 0.02 | 0.98 | -0.39 | -97.50% | 2 | 5 | 57.18% |
| LOW240503P00215000 | 2024-04-30 12:46PM EDT | 215.00 | 0.11 | 0.03 | 0.22 | 0.00 | - | 1 | 156 | 40.63% |
| LOW240503P00217500 | 2024-05-01 3:51PM EDT | 217.50 | 0.06 | 0.06 | 0.26 | -0.07 | -53.85% | 10 | 37 | 35.40% |
| LOW240503P00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.11 | 0.13 | 0.20 | -0.15 | -57.69% | 322 | 419 | 26.56% |
| LOW240503P00222500 | 2024-05-01 3:33PM EDT | 222.50 | 0.21 | 0.33 | 0.42 | -0.32 | -60.38% | 200 | 2,911 | 24.66% |
| LOW240503P00225000 | 2024-05-01 3:17PM EDT | 225.00 | 0.49 | 0.78 | 1.00 | -0.55 | -52.88% | 177 | 502 | 24.61% |
| LOW240503P00227500 | 2024-05-01 3:49PM EDT | 227.50 | 1.17 | 1.67 | 1.93 | -0.89 | -43.20% | 94 | 289 | 23.58% |
| LOW240503P00230000 | 2024-05-01 3:46PM EDT | 230.00 | 2.13 | 2.96 | 3.90 | -1.27 | -37.35% | 27 | 179 | 29.79% |
| LOW240503P00232500 | 2024-05-01 3:42PM EDT | 232.50 | 4.09 | 4.80 | 6.45 | +0.89 | +27.81% | 11 | 102 | 40.82% |
| LOW240503P00235000 | 2024-05-01 12:46PM EDT | 235.00 | 7.78 | 6.20 | 8.90 | +1.54 | +24.68% | 3 | 73 | 49.34% |
| LOW240503P00237500 | 2024-04-23 3:48PM EDT | 237.50 | 5.50 | 8.15 | 11.35 | 0.00 | - | - | 1 | 57.06% |
| LOW240503P00240000 | 2024-05-01 11:13AM EDT | 240.00 | 13.50 | 10.70 | 13.20 | +3.03 | +28.94% | 1 | 67 | 52.27% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 13.40 | 16.40 | 0.00 | - | - | 0 | 73.61% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 15.90 | 18.40 | 0.00 | - | 1 | 0 | 70.46% |
| LOW240503P00247500 | 2024-04-24 2:22PM EDT | 247.50 | 18.80 | 18.25 | 21.75 | 0.00 | - | - | 0 | 94.87% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 20.55 | 23.30 | 0.00 | - | 2 | 9 | 80.86% |
| 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 | 31.20 | 33.75 | 0.00 | - | 1 | 0 | 116.70% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 111.77% |
© 2024 Yahoo. Tutti i diritti riservati.