Italia markets close in 48 minutes
FTSE MIB
34.458,40 -145,21 (-0,42%) Dow Jones
39.859,14 -13,85 (-0,03%) Nasdaq
16.842,97 +10,34 (+0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,86 -0,80 (-1,02%) Bitcoin EUR
64.421,87 -788,79 (-1,21%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920C00120000 | 2024-01-03 4:15PM EDT | 120.00 | 94.79 | 99.90 | 103.90 | 0.00 | - | 2 | 2 | 51.90% |
| LOW240920C00140000 | 2024-04-05 10:51AM EDT | 140.00 | 101.90 | 92.40 | 96.20 | 0.00 | - | 1 | 1 | 96.22% |
| LOW240920C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 88.55 | 91.50 | 95.15 | 0.00 | - | 2 | 2 | 104.63% |
| LOW240920C00160000 | 2024-02-29 11:48AM EDT | 160.00 | 84.43 | 95.00 | 99.50 | 0.00 | - | 2 | 1 | 141.21% |
| LOW240920C00165000 | 2024-01-29 11:25AM EDT | 165.00 | 52.41 | 75.65 | 79.25 | 0.00 | - | 2 | 1 | 95.20% |
| LOW240920C00175000 | 2024-04-17 1:40PM EDT | 175.00 | 57.45 | 57.30 | 61.05 | 0.00 | - | 1 | 6 | 62.80% |
| LOW240920C00185000 | 2023-11-29 11:38AM EDT | 185.00 | 30.00 | 45.25 | 45.65 | 0.00 | - | - | 1 | 44.75% |
| LOW240920C00190000 | 2024-05-21 11:38AM EDT | 190.00 | 36.21 | 37.05 | 38.05 | 0.00 | - | 1 | 12 | 33.59% |
| LOW240920C00195000 | 2024-01-22 1:02PM EDT | 195.00 | 34.41 | 40.05 | 41.30 | 0.00 | - | 7 | 0 | 50.82% |
| LOW240920C00200000 | 2024-05-21 10:55AM EDT | 200.00 | 28.22 | 28.45 | 29.20 | 0.00 | - | 1 | 38 | 29.69% |
| LOW240920C00210000 | 2024-05-21 10:31AM EDT | 210.00 | 19.80 | 20.75 | 21.05 | -0.40 | -1.98% | 3 | 46 | 26.38% |
| LOW240920C00220000 | 2024-05-21 3:38PM EDT | 220.00 | 15.09 | 14.15 | 14.45 | +0.24 | +1.62% | 1 | 86 | 24.63% |
| LOW240920C00230000 | 2024-05-22 9:56AM EDT | 230.00 | 9.53 | 8.95 | 9.20 | -0.27 | -2.76% | 7 | 1,733 | 23.24% |
| LOW240920C00240000 | 2024-05-22 10:22AM EDT | 240.00 | 5.27 | 5.15 | 5.45 | -0.28 | -5.05% | 5 | 1,680 | 22.30% |
| LOW240920C00250000 | 2024-05-22 9:43AM EDT | 250.00 | 3.25 | 2.78 | 2.94 | +0.05 | +1.56% | 1 | 1,576 | 21.47% |
| LOW240920C00260000 | 2024-05-21 2:37PM EDT | 260.00 | 1.62 | 1.42 | 1.55 | -0.01 | -0.61% | 1 | 1,250 | 21.20% |
| LOW240920C00270000 | 2024-05-21 11:38AM EDT | 270.00 | 0.85 | 0.66 | 0.84 | 0.00 | - | 8 | 1,002 | 21.40% |
| LOW240920C00280000 | 2024-05-21 12:03PM EDT | 280.00 | 0.44 | 0.38 | 0.57 | 0.00 | - | 6 | 334 | 22.64% |
| LOW240920C00290000 | 2024-05-20 3:26PM EDT | 290.00 | 0.40 | 0.11 | 1.66 | 0.00 | - | 6 | 277 | 31.82% |
| LOW240920C00300000 | 2024-05-20 3:26PM EDT | 300.00 | 0.30 | 0.06 | 2.36 | 0.00 | - | 11 | 92 | 37.94% |
| LOW240920C00310000 | 2024-04-09 2:36PM EDT | 310.00 | 1.35 | 0.21 | 0.77 | 0.00 | - | 3 | 4 | 32.13% |
| LOW240920C00320000 | 2024-04-29 12:28PM EDT | 320.00 | 0.31 | 0.02 | 0.29 | 0.00 | - | 2 | 15 | 29.47% |
| LOW240920C00330000 | 2024-05-13 11:23AM EDT | 330.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 2 | 12 | 30.71% |
| LOW240920C00340000 | 2024-04-26 11:51AM EDT | 340.00 | 0.17 | 0.01 | 1.85 | 0.00 | - | 2 | 2 | 46.33% |
| LOW240920C00350000 | 2024-05-03 1:34PM EDT | 350.00 | 0.20 | 0.01 | 1.39 | 0.00 | - | 1 | 3 | 45.94% |
| LOW240920C00360000 | 2024-04-25 2:05PM EDT | 360.00 | 0.10 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 47.64% |
| LOW240920C00370000 | 2024-05-09 3:12PM EDT | 370.00 | 0.06 | 0.01 | 2.18 | 0.00 | - | 60 | 32 | 54.98% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920P00100000 | 2024-05-21 9:41AM EDT | 100.00 | 0.32 | 0.01 | 0.66 | 0.00 | - | 1 | 1 | 65.43% |
| LOW240920P00110000 | 2024-04-26 11:51AM EDT | 110.00 | 0.20 | 0.03 | 2.24 | 0.00 | - | 2 | 16 | 71.66% |
| LOW240920P00115000 | 2024-05-03 9:34AM EDT | 115.00 | 0.05 | 0.01 | 2.25 | 0.00 | - | 4 | 17 | 67.63% |
| LOW240920P00120000 | 2024-01-11 12:22PM EDT | 120.00 | 0.49 | 0.01 | 2.52 | 0.00 | - | 4 | 0 | 65.31% |
| LOW240920P00125000 | 2024-04-01 10:40AM EDT | 125.00 | 0.28 | 0.13 | 0.81 | 0.00 | - | 5 | 12 | 51.42% |
| LOW240920P00130000 | 2024-03-26 10:05AM EDT | 130.00 | 0.32 | 0.08 | 0.69 | 0.00 | - | 4 | 18 | 51.61% |
| LOW240920P00135000 | 2024-03-18 3:34PM EDT | 135.00 | 0.33 | 0.23 | 1.98 | 0.00 | - | 2 | 3 | 53.05% |
| LOW240920P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 0.39 | 0.26 | 1.25 | 0.00 | - | 2 | 6 | 51.10% |
| LOW240920P00145000 | 2024-03-18 3:35PM EDT | 145.00 | 0.44 | 0.31 | 2.00 | 0.00 | - | 2 | 4 | 53.33% |
| LOW240920P00150000 | 2024-05-16 3:06PM EDT | 150.00 | 0.43 | 0.12 | 2.44 | 0.00 | - | 2 | 39 | 52.54% |
| LOW240920P00155000 | 2024-05-08 10:08AM EDT | 155.00 | 0.53 | 0.01 | 2.38 | 0.00 | - | 247 | 1,493 | 48.78% |
| LOW240920P00160000 | 2024-02-07 10:40AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| LOW240920P00165000 | 2024-05-03 1:09PM EDT | 165.00 | 0.75 | 0.31 | 0.81 | 0.00 | - | 1 | 78 | 32.54% |
| LOW240920P00170000 | 2024-05-21 12:41PM EDT | 170.00 | 0.65 | 0.42 | 0.91 | 0.00 | - | 750 | 1,197 | 30.66% |
| LOW240920P00175000 | 2024-05-03 12:21PM EDT | 175.00 | 1.16 | 0.78 | 0.99 | 0.00 | - | 5 | 204 | 28.55% |
| LOW240920P00180000 | 2024-05-20 3:38PM EDT | 180.00 | 0.77 | 1.00 | 1.11 | 0.00 | - | 9 | 256 | 26.62% |
| LOW240920P00185000 | 2024-05-21 3:24PM EDT | 185.00 | 1.32 | 1.30 | 1.40 | 0.00 | - | 1 | 41 | 25.46% |
| LOW240920P00190000 | 2024-05-21 3:24PM EDT | 190.00 | 1.71 | 1.71 | 1.80 | 0.00 | - | 7 | 193 | 24.44% |
| LOW240920P00195000 | 2024-05-21 3:08PM EDT | 195.00 | 2.15 | 2.18 | 2.35 | -0.20 | -8.51% | 1 | 404 | 23.56% |
| LOW240920P00200000 | 2024-05-21 3:26PM EDT | 200.00 | 2.96 | 2.94 | 3.10 | 0.00 | - | 29 | 1,212 | 22.83% |
| LOW240920P00210000 | 2024-05-21 3:21PM EDT | 210.00 | 5.00 | 5.05 | 5.25 | 0.00 | - | 73 | 1,028 | 21.41% |
| LOW240920P00220000 | 2024-05-21 3:55PM EDT | 220.00 | 8.16 | 8.40 | 8.95 | +0.11 | +1.37% | 1 | 1,714 | 20.81% |
| LOW240920P00230000 | 2024-05-22 9:40AM EDT | 230.00 | 12.39 | 13.15 | 13.45 | -0.16 | -1.27% | 1 | 1,474 | 18.94% |
| LOW240920P00240000 | 2024-05-22 10:01AM EDT | 240.00 | 19.50 | 19.35 | 20.05 | +0.49 | +2.58% | 27 | 618 | 18.15% |
| LOW240920P00250000 | 2024-05-15 1:42PM EDT | 250.00 | 19.10 | 27.15 | 27.80 | 0.00 | - | 10 | 476 | 16.59% |
| LOW240920P00260000 | 2024-05-20 10:32AM EDT | 260.00 | 30.85 | 35.80 | 39.10 | 0.00 | - | 1 | 19 | 25.02% |
| LOW240920P00270000 | 2023-12-20 11:49AM EDT | 270.00 | 47.10 | 48.55 | 53.25 | 0.00 | - | - | 1 | 40.50% |
| LOW240920P00280000 | 2024-04-24 10:16AM EDT | 280.00 | 49.20 | 55.65 | 59.10 | 0.00 | - | 3 | 2 | 32.59% |
© 2024 Yahoo. Tutti i diritti riservati.