Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.640,66 -762,92 (-1,33%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240705C00205000 | 2024-06-21 2:35PM EDT | 205.00 | 24.06 | 13.40 | 17.95 | 0.00 | - | 5 | 8 | 67.58% |
| LOW240705C00210000 | 2024-06-28 3:13PM EDT | 210.00 | 8.90 | 8.50 | 11.60 | -1.20 | -11.88% | 17 | 14 | 38.65% |
| LOW240705C00215000 | 2024-06-28 1:21PM EDT | 215.00 | 6.00 | 4.95 | 7.85 | +1.05 | +21.21% | 36 | 131 | 38.38% |
| LOW240705C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 2.17 | 2.30 | 2.97 | -0.32 | -12.85% | 113 | 296 | 22.46% |
| LOW240705C00222500 | 2024-06-28 3:59PM EDT | 222.50 | 1.67 | 1.22 | 1.55 | +0.34 | +25.56% | 184 | 214 | 19.90% |
| LOW240705C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.59 | 0.50 | 0.83 | -0.11 | -15.71% | 200 | 388 | 20.02% |
| LOW240705C00227500 | 2024-06-28 3:58PM EDT | 227.50 | 0.30 | 0.16 | 0.45 | -0.02 | -6.25% | 32 | 29 | 20.80% |
| LOW240705C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 0.19 | 0.09 | 0.21 | +0.03 | +18.75% | 74 | 421 | 20.95% |
| LOW240705C00232500 | 2024-06-27 2:43PM EDT | 232.50 | 0.06 | 0.04 | 0.29 | 0.00 | - | 20 | 39 | 26.86% |
| LOW240705C00235000 | 2024-06-28 2:44PM EDT | 235.00 | 0.03 | 0.00 | 0.65 | -0.04 | -57.14% | 2 | 110 | 37.94% |
| LOW240705C00237500 | 2024-06-25 3:54PM EDT | 237.50 | 0.02 | 0.00 | 0.77 | -0.01 | -33.33% | 1 | 5 | 44.39% |
| LOW240705C00240000 | 2024-06-25 3:54PM EDT | 240.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 6 | 34 | 43.56% |
| LOW240705C00245000 | 2024-06-24 9:53AM EDT | 245.00 | 0.18 | 0.00 | 1.68 | 0.00 | - | 71 | 71 | 58.30% |
| LOW240705C00250000 | 2024-06-28 3:44PM EDT | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 43.85% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240705P00165000 | 2024-06-27 11:21AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 11 | 124.76% |
| LOW240705P00190000 | 2024-06-11 10:28AM EDT | 190.00 | 0.16 | 0.00 | 1.69 | 0.00 | - | 2 | 3 | 77.83% |
| LOW240705P00195000 | 2024-06-25 12:03PM EDT | 195.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 24 | 29 | 70.43% |
| LOW240705P00200000 | 2024-06-27 12:20PM EDT | 200.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 38.57% |
| LOW240705P00205000 | 2024-06-27 9:33AM EDT | 205.00 | 0.37 | 0.01 | 0.51 | 0.00 | - | 1 | 59 | 39.75% |
| LOW240705P00210000 | 2024-06-28 11:27AM EDT | 210.00 | 0.21 | 0.08 | 0.37 | -0.04 | -16.00% | 3 | 91 | 27.08% |
| LOW240705P00212500 | 2024-06-28 3:39PM EDT | 212.50 | 0.28 | 0.03 | 0.33 | -0.12 | -30.00% | 31 | 194 | 21.39% |
| LOW240705P00215000 | 2024-06-28 3:32PM EDT | 215.00 | 0.39 | 0.39 | 0.61 | -0.44 | -53.01% | 48 | 133 | 20.14% |
| LOW240705P00217500 | 2024-06-28 3:39PM EDT | 217.50 | 1.24 | 0.83 | 1.15 | -0.26 | -17.33% | 45 | 73 | 19.32% |
| LOW240705P00220000 | 2024-06-28 3:30PM EDT | 220.00 | 2.63 | 1.72 | 2.07 | +0.09 | +3.54% | 40 | 78 | 18.85% |
| LOW240705P00222500 | 2024-06-28 3:28PM EDT | 222.50 | 4.35 | 2.74 | 4.45 | +0.45 | +11.54% | 17 | 30 | 27.22% |
| LOW240705P00225000 | 2024-06-28 1:58PM EDT | 225.00 | 4.72 | 4.55 | 6.30 | -1.78 | -27.38% | 27 | 117 | 29.11% |
| LOW240705P00227500 | 2024-06-28 10:47AM EDT | 227.50 | 6.47 | 5.25 | 9.50 | -1.89 | -22.61% | 5 | 139 | 42.41% |
| LOW240705P00230000 | 2024-06-28 1:11PM EDT | 230.00 | 9.10 | 7.60 | 11.90 | -3.37 | -27.02% | 3 | 3 | 47.85% |
| LOW240705P00240000 | 2024-06-18 11:32AM EDT | 240.00 | 12.80 | 17.35 | 21.80 | 0.00 | - | - | 0 | 69.09% |
| LOW240705P00245000 | 2024-05-29 10:41AM EDT | 245.00 | 31.30 | 22.90 | 25.70 | 0.00 | - | - | 0 | 63.75% |
© 2024 Yahoo. Tutti i diritti riservati.