Italia markets open in 5 hours 15 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.686,76 +301,03 (+0,78%) EUR/USD
1,0892 +0,0005 (+0,04%) Bitcoin EUR
60.580,33 +3.909,31 (+6,90%) CMC Crypto 200
1.391,99 +124,04 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018C00190000 | 2024-03-13 2:27PM EDT | 190.00 | 65.18 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 33.50% |
| LOW241018C00195000 | 2024-04-16 10:19AM EDT | 195.00 | 41.60 | 45.75 | 48.30 | 0.00 | - | - | 1 | 39.17% |
| LOW241018C00200000 | 2024-05-02 11:08AM EDT | 200.00 | 36.25 | 41.65 | 43.05 | 0.00 | - | 3 | 10 | 35.41% |
| LOW241018C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 31.86 | 33.85 | 34.80 | 0.00 | - | 1 | 15 | 32.71% |
| LOW241018C00220000 | 2024-04-19 2:34PM EDT | 220.00 | 23.93 | 25.75 | 27.15 | 0.00 | - | 4 | 16 | 30.28% |
| LOW241018C00230000 | 2024-05-09 10:02AM EDT | 230.00 | 20.36 | 20.00 | 20.45 | 0.00 | - | 1 | 34 | 28.40% |
| LOW241018C00240000 | 2024-05-15 10:07AM EDT | 240.00 | 14.85 | 13.85 | 14.85 | +2.90 | +24.27% | 6 | 69 | 26.99% |
| LOW241018C00250000 | 2024-05-15 12:46PM EDT | 250.00 | 10.38 | 9.95 | 10.30 | +2.33 | +28.94% | 39 | 591 | 25.79% |
| LOW241018C00260000 | 2024-05-15 3:59PM EDT | 260.00 | 6.65 | 6.05 | 6.90 | +0.25 | +3.91% | 10 | 1,161 | 24.95% |
| LOW241018C00270000 | 2024-05-15 12:17PM EDT | 270.00 | 4.30 | 4.30 | 4.45 | +0.90 | +26.47% | 16 | 283 | 24.31% |
| LOW241018C00280000 | 2024-05-13 12:15PM EDT | 280.00 | 2.27 | 2.45 | 2.77 | 0.00 | - | 3 | 170 | 23.83% |
| LOW241018C00290000 | 2024-05-13 3:27PM EDT | 290.00 | 1.41 | 0.34 | 1.72 | 0.00 | - | 50 | 154 | 23.64% |
| LOW241018C00300000 | 2024-05-08 3:00PM EDT | 300.00 | 1.04 | 0.42 | 1.10 | +0.19 | +22.35% | 1 | 35 | 23.77% |
| LOW241018C00310000 | 2024-04-11 1:48PM EDT | 310.00 | 1.26 | 0.38 | 1.41 | 0.00 | - | 1 | 757 | 27.66% |
| LOW241018C00320000 | 2024-05-13 11:30AM EDT | 320.00 | 0.45 | 0.20 | 1.66 | 0.00 | - | 2 | 3 | 31.15% |
| LOW241018C00330000 | 2024-05-13 11:26AM EDT | 330.00 | 0.31 | 0.12 | 1.56 | 0.00 | - | 2 | 2 | 33.01% |
| LOW241018C00340000 | 2024-05-13 12:10PM EDT | 340.00 | 0.14 | 0.08 | 0.93 | 0.00 | - | 4 | 77 | 31.75% |
| LOW241018C00350000 | 2024-05-13 11:26AM EDT | 350.00 | 0.21 | 0.05 | 0.70 | 0.00 | - | 2 | 0 | 32.06% |
| LOW241018C00360000 | 2024-05-13 11:26AM EDT | 360.00 | 0.20 | 0.03 | 1.35 | 0.00 | - | 2 | 0 | 38.15% |
| LOW241018C00370000 | 2024-05-13 1:29PM EDT | 370.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 22 | 33 | 44.16% |
| LOW241018C00380000 | 2024-04-26 11:57AM EDT | 380.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 45.99% |
| LOW241018C00390000 | 2024-04-05 9:30AM EDT | 390.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 39.36% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018P00120000 | 2024-03-07 12:19PM EDT | 120.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1 | 15 | 58.47% |
| LOW241018P00125000 | 2024-04-29 1:24PM EDT | 125.00 | 0.32 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 51.88% |
| LOW241018P00135000 | 2024-05-10 2:07PM EDT | 135.00 | 0.31 | 0.10 | 2.35 | 0.00 | - | - | 1 | 51.73% |
| LOW241018P00140000 | 2024-05-10 9:58AM EDT | 140.00 | 0.36 | 0.00 | 1.59 | 0.00 | - | 2 | 8 | 51.61% |
| LOW241018P00145000 | 2024-03-18 3:46PM EDT | 145.00 | 0.50 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 46.31% |
| LOW241018P00150000 | 2024-03-01 11:47AM EDT | 150.00 | 0.65 | 0.00 | 2.69 | 0.00 | - | 4 | 21 | 52.05% |
| LOW241018P00155000 | 2024-03-01 11:50AM EDT | 155.00 | 0.80 | 0.00 | 2.78 | 0.00 | - | 61 | 31 | 49.45% |
| LOW241018P00160000 | 2024-05-10 10:10AM EDT | 160.00 | 0.67 | 0.26 | 1.80 | 0.00 | - | 1 | 8 | 41.60% |
| LOW241018P00165000 | 2024-02-29 4:12PM EDT | 165.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | - | 1 | 44.30% |
| LOW241018P00170000 | 2024-05-08 12:37PM EDT | 170.00 | 1.24 | 0.44 | 1.56 | 0.00 | - | 4 | 135 | 35.07% |
| LOW241018P00175000 | 2024-05-13 10:05AM EDT | 175.00 | 1.02 | 0.51 | 1.24 | 0.00 | - | 4 | 18 | 30.85% |
| LOW241018P00180000 | 2024-05-15 9:43AM EDT | 180.00 | 1.26 | 1.14 | 1.26 | -0.14 | -10.00% | 7 | 82 | 28.61% |
| LOW241018P00185000 | 2024-05-15 10:07AM EDT | 185.00 | 1.53 | 1.36 | 1.55 | -1.82 | -54.33% | 2 | 320 | 27.67% |
| LOW241018P00190000 | 2024-05-13 3:57PM EDT | 190.00 | 2.36 | 1.72 | 1.92 | 0.00 | - | 20 | 570 | 26.83% |
| LOW241018P00195000 | 2024-05-07 3:39PM EDT | 195.00 | 3.35 | 2.13 | 2.37 | 0.00 | - | 35 | 136 | 25.98% |
| LOW241018P00200000 | 2024-05-14 2:57PM EDT | 200.00 | 3.70 | 2.72 | 2.95 | 0.00 | - | 5 | 128 | 25.24% |
| LOW241018P00210000 | 2024-05-15 11:54AM EDT | 210.00 | 4.44 | 4.40 | 4.80 | -1.01 | -18.53% | 4 | 84 | 24.45% |
| LOW241018P00220000 | 2024-05-15 11:54AM EDT | 220.00 | 6.74 | 6.70 | 7.50 | -1.31 | -16.27% | 6 | 274 | 23.76% |
| LOW241018P00230000 | 2024-05-15 3:44PM EDT | 230.00 | 10.10 | 10.00 | 10.50 | -2.20 | -17.89% | 4 | 594 | 21.94% |
| LOW241018P00240000 | 2024-05-15 3:44PM EDT | 240.00 | 14.55 | 13.50 | 15.50 | -2.05 | -12.35% | 25 | 45 | 21.69% |
| LOW241018P00250000 | 2024-05-15 1:58PM EDT | 250.00 | 19.80 | 20.05 | 22.25 | -7.12 | -26.45% | 26 | 14 | 22.47% |
| LOW241018P00260000 | 2024-05-08 3:24PM EDT | 260.00 | 30.00 | 25.80 | 28.05 | 0.00 | - | 2 | 2 | 19.61% |
| LOW241018P00270000 | 2024-03-22 3:59PM EDT | 270.00 | 21.15 | 40.35 | 43.10 | 0.00 | - | 1 | 1 | 33.66% |
| LOW241018P00280000 | 2024-04-17 10:41AM EDT | 280.00 | 53.53 | 42.65 | 45.75 | 0.00 | - | - | 0 | 21.10% |
| LOW241018P00310000 | 2024-03-25 9:54AM EDT | 310.00 | 51.50 | 78.45 | 81.75 | 0.00 | - | 1 | 0 | 45.59% |
© 2024 Yahoo. Tutti i diritti riservati.