Italia markets open in 4 hours 26 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.605,43 +219,70 (+0,57%) EUR/USD
1,0889 +0,0001 (+0,01%) Bitcoin EUR
60.650,18 +3.916,09 (+6,90%) CMC Crypto 200
1.391,97 +124,02 (+9,78%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524C00195000 | 2024-04-05 10:11AM EDT | 195.00 | 44.81 | 36.45 | 40.05 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240524C00200000 | 2024-05-02 11:36AM EDT | 200.00 | 28.82 | 34.95 | 38.35 | 0.00 | - | 1 | 0 | 67.24% |
| LOW240524C00210000 | 2024-04-30 2:28PM EDT | 210.00 | 20.80 | 25.30 | 28.60 | 0.00 | - | 10 | 17 | 56.64% |
| LOW240524C00220000 | 2024-05-10 3:30PM EDT | 220.00 | 16.95 | 16.30 | 17.80 | 0.00 | - | 1 | 5 | 49.15% |
| LOW240524C00222500 | 2024-05-09 1:49PM EDT | 222.50 | 15.90 | 14.00 | 15.90 | 0.00 | - | 16 | 2 | 49.81% |
| LOW240524C00225000 | 2024-05-15 1:36PM EDT | 225.00 | 13.62 | 12.65 | 13.75 | -0.61 | -4.29% | 2 | 11 | 47.29% |
| LOW240524C00227500 | 2024-05-14 1:10PM EDT | 227.50 | 7.50 | 10.90 | 11.40 | 0.00 | - | 1 | 3 | 42.62% |
| LOW240524C00230000 | 2024-05-15 2:56PM EDT | 230.00 | 9.40 | 9.10 | 10.15 | +2.50 | +36.23% | 23 | 159 | 45.73% |
| LOW240524C00232500 | 2024-05-15 3:47PM EDT | 232.50 | 7.85 | 7.65 | 7.85 | +2.75 | +53.92% | 16 | 37 | 40.11% |
| LOW240524C00235000 | 2024-05-15 3:27PM EDT | 235.00 | 6.25 | 6.20 | 6.40 | +1.74 | +38.58% | 45 | 122 | 39.61% |
| LOW240524C00237500 | 2024-05-15 3:18PM EDT | 237.50 | 5.12 | 4.90 | 5.15 | +1.61 | +45.87% | 109 | 143 | 39.32% |
| LOW240524C00240000 | 2024-05-15 3:59PM EDT | 240.00 | 4.00 | 3.85 | 4.05 | +1.31 | +48.70% | 139 | 271 | 38.90% |
| LOW240524C00242500 | 2024-05-15 2:13PM EDT | 242.50 | 3.35 | 2.96 | 3.30 | +1.37 | +69.19% | 28 | 121 | 39.82% |
| LOW240524C00245000 | 2024-05-15 3:43PM EDT | 245.00 | 2.32 | 2.24 | 2.54 | +0.86 | +58.90% | 24 | 175 | 39.62% |
| LOW240524C00247500 | 2024-05-15 3:16PM EDT | 247.50 | 1.76 | 1.65 | 1.88 | +0.63 | +55.75% | 7 | 44 | 39.09% |
| LOW240524C00250000 | 2024-05-15 3:41PM EDT | 250.00 | 1.29 | 1.20 | 1.48 | +0.48 | +59.26% | 44 | 455 | 39.82% |
| LOW240524C00252500 | 2024-05-15 3:46PM EDT | 252.50 | 0.93 | 0.86 | 1.00 | +0.18 | +24.00% | 15 | 4 | 38.65% |
| LOW240524C00255000 | 2024-05-15 3:46PM EDT | 255.00 | 0.70 | 0.61 | 0.74 | +0.23 | +48.94% | 4 | 81 | 38.92% |
| LOW240524C00257500 | 2024-05-09 1:35PM EDT | 257.50 | 0.60 | 0.47 | 0.55 | 0.00 | - | 10 | 12 | 39.31% |
| LOW240524C00260000 | 2024-05-15 10:18AM EDT | 260.00 | 0.35 | 0.34 | 0.41 | +0.05 | +16.67% | 26 | 72 | 39.80% |
| LOW240524C00265000 | 2024-05-03 10:29AM EDT | 265.00 | 0.21 | 0.15 | 0.40 | -0.32 | -60.38% | 1 | 3 | 45.56% |
| LOW240524C00270000 | 2024-04-29 11:39AM EDT | 270.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 1 | 3 | 43.46% |
| LOW240524C00275000 | 2024-05-06 3:17PM EDT | 275.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 8 | 9 | 47.85% |
| LOW240524C00315000 | 2024-05-15 10:55AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 52 | 2 | 60.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524P00130000 | 2024-04-12 9:31AM EDT | 130.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 201.47% |
| LOW240524P00150000 | 2024-05-15 12:03PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 1 | 3 | 95.31% |
| LOW240524P00160000 | 2024-05-15 11:41AM EDT | 160.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 101 | 475 | 91.80% |
| LOW240524P00165000 | 2024-05-15 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 40 | 61 | 86.72% |
| LOW240524P00170000 | 2024-05-15 9:32AM EDT | 170.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 14 | 49 | 83.98% |
| LOW240524P00175000 | 2024-05-13 9:59AM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 221 | 76.56% |
| LOW240524P00190000 | 2024-05-08 9:51AM EDT | 190.00 | 0.09 | 0.03 | 0.15 | -0.11 | -55.00% | 1 | 3 | 61.72% |
| LOW240524P00195000 | 2024-05-08 11:26AM EDT | 195.00 | 0.31 | 0.04 | 0.28 | 0.00 | - | 20 | 21 | 60.06% |
| LOW240524P00200000 | 2024-05-10 10:07AM EDT | 200.00 | 0.63 | 0.05 | 1.37 | 0.00 | - | 1 | 22 | 70.56% |
| LOW240524P00205000 | 2024-05-15 3:46PM EDT | 205.00 | 0.15 | 0.08 | 0.25 | -0.21 | -58.33% | 2 | 60 | 50.10% |
| LOW240524P00207500 | 2024-05-14 3:50PM EDT | 207.50 | 0.42 | 0.11 | 0.45 | 0.00 | - | 13 | 23 | 52.25% |
| LOW240524P00210000 | 2024-05-14 3:27PM EDT | 210.00 | 0.26 | 0.18 | 0.31 | -0.27 | -50.94% | 20 | 112 | 44.73% |
| LOW240524P00215000 | 2024-05-15 2:51PM EDT | 215.00 | 0.45 | 0.39 | 0.49 | -0.50 | -52.63% | 37 | 1,808 | 41.36% |
| LOW240524P00217500 | 2024-05-15 1:25PM EDT | 217.50 | 0.60 | 0.55 | 0.65 | -0.72 | -54.55% | 7 | 21 | 40.14% |
| LOW240524P00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.86 | 0.69 | 0.89 | -0.87 | -50.29% | 43 | 2,197 | 39.36% |
| LOW240524P00222500 | 2024-05-15 3:46PM EDT | 222.50 | 1.13 | 1.07 | 1.26 | -1.12 | -49.78% | 29 | 26 | 39.19% |
| LOW240524P00225000 | 2024-05-15 3:54PM EDT | 225.00 | 1.53 | 1.48 | 1.66 | -1.41 | -47.96% | 66 | 248 | 38.23% |
| LOW240524P00227500 | 2024-05-15 3:16PM EDT | 227.50 | 2.12 | 2.05 | 2.22 | -1.77 | -45.50% | 12 | 107 | 37.71% |
| LOW240524P00230000 | 2024-05-15 3:41PM EDT | 230.00 | 2.92 | 2.64 | 2.97 | -1.89 | -39.29% | 35 | 602 | 37.56% |
| LOW240524P00232500 | 2024-05-15 2:17PM EDT | 232.50 | 3.60 | 3.65 | 3.85 | -2.45 | -40.50% | 20 | 139 | 37.17% |
| LOW240524P00235000 | 2024-05-15 2:17PM EDT | 235.00 | 4.60 | 4.70 | 4.95 | -3.65 | -44.24% | 20 | 96 | 37.10% |
| LOW240524P00237500 | 2024-05-15 2:17PM EDT | 237.50 | 5.85 | 5.95 | 6.20 | -3.27 | -35.86% | 65 | 28 | 36.82% |
| LOW240524P00240000 | 2024-05-15 3:59PM EDT | 240.00 | 7.50 | 7.35 | 7.65 | -3.36 | -30.94% | 27 | 42 | 36.67% |
| LOW240524P00242500 | 2024-05-14 10:06AM EDT | 242.50 | 10.85 | 8.90 | 9.30 | 0.00 | - | 10 | 10 | 36.73% |
| LOW240524P00245000 | 2024-05-14 12:03PM EDT | 245.00 | 10.90 | 10.30 | 11.10 | -4.00 | -26.85% | 1 | 14 | 36.74% |
| LOW240524P00255000 | 2024-04-11 11:19AM EDT | 255.00 | 22.87 | 18.55 | 21.35 | 0.00 | - | - | 5 | 57.62% |
© 2024 Yahoo. Tutti i diritti riservati.