Italia markets closed
Dow Jones
39.828,96 +270,85 (+0,68%) Nasdaq
16.727,74 +216,56 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 325.38% |
| LOW240621C00110000 | 2023-06-07 11:43AM EDT | 110.00 | 103.50 | 113.20 | 115.15 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240621C00125000 | 2023-10-19 3:55PM EDT | 125.00 | 68.70 | 80.60 | 82.40 | 0.00 | - | - | 3 | 0.00% |
| LOW240621C00130000 | 2024-01-25 12:16PM EDT | 130.00 | 82.05 | 102.45 | 105.90 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 124.66% |
| LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 0.00% |
| LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 128.66% |
| LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 78.15 | 81.10 | 0.00 | - | 4 | 59 | 0.00% |
| LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 73.50 | 77.70 | 0.00 | - | 1 | 77 | 0.00% |
| LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 196.79% |
| LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 73.10 | 75.80 | 0.00 | - | 5 | 4 | 94.12% |
| LOW240621C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 71.60 | 61.80 | 64.90 | 0.00 | - | 1 | 27 | 0.00% |
| LOW240621C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 64.52 | 59.65 | 63.05 | 0.00 | - | 1 | 16 | 71.00% |
| LOW240621C00180000 | 2024-04-17 1:45PM EDT | 180.00 | 50.51 | 56.25 | 59.15 | 0.00 | - | 1 | 18 | 62.65% |
| LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 152.78% |
| LOW240621C00190000 | 2024-02-28 1:51PM EDT | 190.00 | 52.80 | 64.25 | 68.55 | 0.00 | - | 1 | 106 | 144.89% |
| LOW240621C00195000 | 2024-03-21 12:26PM EDT | 195.00 | 67.12 | 35.00 | 38.70 | 0.00 | - | 5 | 167 | 0.00% |
| LOW240621C00200000 | 2024-05-14 9:31AM EDT | 200.00 | 34.56 | 36.80 | 39.45 | 0.00 | - | 20 | 250 | 54.14% |
| LOW240621C00210000 | 2024-05-15 9:32AM EDT | 210.00 | 27.50 | 27.80 | 29.00 | +3.25 | +13.40% | 1 | 198 | 40.90% |
| LOW240621C00220000 | 2024-05-15 2:13PM EDT | 220.00 | 20.10 | 19.20 | 19.50 | +4.65 | +30.10% | 3 | 408 | 32.23% |
| LOW240621C00230000 | 2024-05-15 2:03PM EDT | 230.00 | 12.25 | 11.75 | 11.95 | +3.35 | +37.64% | 42 | 1,182 | 28.83% |
| LOW240621C00240000 | 2024-05-15 2:46PM EDT | 240.00 | 6.23 | 6.15 | 6.35 | +1.58 | +33.98% | 269 | 2,081 | 26.81% |
| LOW240621C00250000 | 2024-05-15 2:48PM EDT | 250.00 | 2.79 | 2.73 | 2.84 | +0.89 | +46.84% | 84 | 1,160 | 25.49% |
| LOW240621C00260000 | 2024-05-15 2:14PM EDT | 260.00 | 1.14 | 1.07 | 1.18 | +0.36 | +46.15% | 76 | 1,289 | 25.42% |
| LOW240621C00270000 | 2024-05-15 11:12AM EDT | 270.00 | 0.45 | 0.43 | 0.47 | +0.15 | +50.00% | 21 | 474 | 25.83% |
| LOW240621C00280000 | 2024-05-15 12:20PM EDT | 280.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 4 | 1,097 | 27.81% |
| LOW240621C00290000 | 2024-05-15 9:42AM EDT | 290.00 | 0.30 | 0.04 | 0.30 | +0.06 | +25.00% | 1 | 210 | 33.40% |
| LOW240621C00300000 | 2024-05-14 10:17AM EDT | 300.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 1 | 184 | 41.26% |
| LOW240621C00310000 | 2024-05-14 12:21PM EDT | 310.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 73 | 40.87% |
| LOW240621C00320000 | 2024-04-25 2:01PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 53.66% |
| LOW240621C00330000 | 2024-04-04 3:30PM EDT | 330.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 51.51% |
| LOW240621C00340000 | 2024-04-04 3:31PM EDT | 340.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 149 | 53.47% |
| LOW240621C00350000 | 2024-04-03 12:54PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 58.84% |
| LOW240621C00360000 | 2024-04-10 9:32AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 86 | 124.81% |
| LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 3 | 76 | 119.24% |
| LOW240621P00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 103 | 97.07% |
| LOW240621P00110000 | 2024-05-09 1:28PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 41 | 118 | 91.80% |
| LOW240621P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 106.74% |
| LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 52 | 87.50% |
| LOW240621P00125000 | 2024-05-07 9:31AM EDT | 125.00 | 0.04 | 0.01 | 0.44 | 0.00 | - | 3 | 53 | 88.67% |
| LOW240621P00130000 | 2024-05-08 12:39PM EDT | 130.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 44 | 85.16% |
| LOW240621P00135000 | 2024-05-13 9:33AM EDT | 135.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 1 | 98 | 75.39% |
| LOW240621P00140000 | 2024-05-02 9:36AM EDT | 140.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 1 | 375 | 67.19% |
| LOW240621P00145000 | 2024-04-24 2:36PM EDT | 145.00 | 0.27 | 0.05 | 0.48 | 0.00 | - | 2 | 123 | 71.44% |
| LOW240621P00150000 | 2024-05-02 3:26PM EDT | 150.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 96 | 70.80% |
| LOW240621P00155000 | 2024-04-22 3:33PM EDT | 155.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | 1 | 292 | 59.28% |
| LOW240621P00160000 | 2024-05-14 12:34PM EDT | 160.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 11 | 160 | 53.71% |
| LOW240621P00165000 | 2024-05-13 12:56PM EDT | 165.00 | 0.16 | 0.06 | 0.75 | 0.00 | - | 1 | 138 | 58.25% |
| LOW240621P00170000 | 2024-04-23 12:23PM EDT | 170.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 388 | 53.91% |
| LOW240621P00175000 | 2024-05-09 2:17PM EDT | 175.00 | 0.20 | 0.02 | 0.41 | 0.00 | - | 1 | 312 | 50.05% |
| LOW240621P00180000 | 2024-05-15 10:38AM EDT | 180.00 | 0.19 | 0.13 | 0.25 | -0.06 | -24.00% | 1 | 458 | 42.33% |
| LOW240621P00185000 | 2024-05-14 12:32PM EDT | 185.00 | 0.30 | 0.11 | 0.66 | 0.00 | - | 3 | 697 | 46.07% |
| LOW240621P00190000 | 2024-05-15 1:24PM EDT | 190.00 | 0.27 | 0.14 | 0.57 | -0.13 | -32.50% | 1 | 986 | 40.65% |
| LOW240621P00195000 | 2024-05-15 12:53PM EDT | 195.00 | 0.42 | 0.17 | 0.67 | -0.03 | -6.67% | 1 | 599 | 37.89% |
| LOW240621P00200000 | 2024-05-15 12:53PM EDT | 200.00 | 0.54 | 0.32 | 0.84 | -0.18 | -25.00% | 2 | 1,258 | 35.62% |
| LOW240621P00210000 | 2024-05-15 11:56AM EDT | 210.00 | 0.90 | 0.92 | 0.99 | -0.47 | -34.31% | 9 | 10,850 | 28.44% |
| LOW240621P00220000 | 2024-05-15 1:40PM EDT | 220.00 | 1.96 | 2.05 | 2.14 | -1.28 | -39.51% | 33 | 2,790 | 25.91% |
| LOW240621P00230000 | 2024-05-15 2:26PM EDT | 230.00 | 4.35 | 4.50 | 4.70 | -2.05 | -32.03% | 66 | 1,826 | 24.34% |
| LOW240621P00240000 | 2024-05-15 2:47PM EDT | 240.00 | 9.00 | 8.90 | 9.15 | -3.35 | -27.13% | 78 | 1,912 | 22.68% |
| LOW240621P00250000 | 2024-05-13 10:16AM EDT | 250.00 | 16.75 | 15.35 | 16.05 | 0.00 | - | 1 | 205 | 21.96% |
| LOW240621P00260000 | 2024-05-01 3:15PM EDT | 260.00 | 28.90 | 22.95 | 24.85 | 0.00 | - | 1 | 485 | 22.93% |
| LOW240621P00270000 | 2024-04-02 10:09AM EDT | 270.00 | 26.70 | 41.10 | 44.15 | 0.00 | - | 2 | 0 | 66.08% |
| LOW240621P00280000 | 2024-04-24 3:53PM EDT | 280.00 | 49.88 | 42.25 | 45.20 | 0.00 | - | 1 | 0 | 37.99% |
| LOW240621P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.90 | 52.85 | 54.75 | 0.00 | - | 1 | 0 | 39.19% |
| LOW240621P00300000 | 2023-06-30 10:40AM EDT | 300.00 | 76.62 | 64.20 | 65.75 | 0.00 | - | 2 | 0 | 53.49% |
| LOW240621P00310000 | 2023-07-06 2:56PM EDT | 310.00 | 87.48 | 85.85 | 87.30 | 0.00 | - | - | 0 | 111.81% |
© 2024 Yahoo. Tutti i diritti riservati.