Italia markets closed
Dow Jones
39.847,71 +289,60 (+0,73%) Nasdaq
16.732,97 +221,79 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,46 +105,51 (+8,32%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 136.60 | 141.75 | 144.80 | 0.00 | - | 2 | 5 | 65.95% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 0.00% |
| LOW250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 122.32 | 127.35 | 130.15 | 0.00 | - | 3 | 7 | 59.73% |
| LOW250117C00115000 | 2023-10-24 3:11PM EDT | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 112.73 | 118.05 | 120.85 | 0.00 | - | 1 | 7 | 57.67% |
| LOW250117C00125000 | 2023-08-08 12:45PM EDT | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 52.93% |
| LOW250117C00130000 | 2024-03-21 9:48AM EDT | 130.00 | 128.67 | 100.60 | 105.30 | 0.00 | - | 5 | 23 | 0.00% |
| LOW250117C00135000 | 2024-05-01 1:28PM EDT | 135.00 | 96.15 | 103.60 | 106.55 | 0.00 | - | 1 | 9 | 51.86% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 81.06% |
| LOW250117C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 90.82 | 93.35 | 97.10 | 0.00 | - | 2 | 7 | 53.36% |
| LOW250117C00150000 | 2024-05-03 9:39AM EDT | 150.00 | 91.50 | 89.30 | 92.30 | 0.00 | - | 1 | 11 | 51.10% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 43.45% |
| LOW250117C00160000 | 2024-04-15 1:29PM EDT | 160.00 | 76.30 | 80.45 | 82.95 | 0.00 | - | 1 | 10 | 47.32% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 40.89% |
| LOW250117C00170000 | 2024-04-08 12:15PM EDT | 170.00 | 77.60 | 67.30 | 70.00 | 0.00 | - | 3 | 39 | 33.98% |
| LOW250117C00175000 | 2024-03-18 9:33AM EDT | 175.00 | 78.20 | 61.10 | 62.70 | 0.00 | - | 1 | 16 | 23.19% |
| LOW250117C00180000 | 2024-03-14 9:52AM EDT | 180.00 | 73.00 | 59.80 | 61.15 | 0.00 | - | 1 | 44 | 32.53% |
| LOW250117C00185000 | 2024-05-02 12:12PM EDT | 185.00 | 51.70 | 58.40 | 59.20 | 0.00 | - | 1 | 32 | 36.88% |
| LOW250117C00190000 | 2024-03-14 11:50AM EDT | 190.00 | 63.51 | 52.00 | 54.70 | 0.00 | - | 1 | 127 | 35.27% |
| LOW250117C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 46.25 | 50.50 | 51.15 | 0.00 | - | 2 | 241 | 35.31% |
| LOW250117C00200000 | 2024-05-15 12:51PM EDT | 200.00 | 46.72 | 46.10 | 47.00 | +2.42 | +5.46% | 1 | 477 | 34.07% |
| LOW250117C00210000 | 2024-04-19 9:48AM EDT | 210.00 | 36.21 | 38.60 | 39.85 | 0.00 | - | 9 | 542 | 33.02% |
| LOW250117C00220000 | 2024-05-09 10:43AM EDT | 220.00 | 32.59 | 31.85 | 32.70 | 0.00 | - | 2 | 378 | 31.22% |
| LOW250117C00230000 | 2024-05-14 2:51PM EDT | 230.00 | 22.00 | 25.15 | 26.00 | 0.00 | - | 3 | 1,412 | 29.34% |
| LOW250117C00240000 | 2024-05-15 9:46AM EDT | 240.00 | 20.05 | 20.05 | 20.40 | +1.75 | +9.56% | 1 | 1,683 | 28.11% |
| LOW250117C00250000 | 2024-05-14 3:35PM EDT | 250.00 | 14.50 | 15.30 | 15.65 | +1.65 | +12.84% | 1 | 2,617 | 27.09% |
| LOW250117C00260000 | 2024-05-15 10:08AM EDT | 260.00 | 10.90 | 11.25 | 11.60 | +0.71 | +6.97% | 2 | 1,542 | 26.06% |
| LOW250117C00270000 | 2024-05-15 1:37PM EDT | 270.00 | 8.33 | 8.15 | 8.55 | +0.33 | +4.12% | 22 | 1,193 | 25.46% |
| LOW250117C00280000 | 2024-05-15 1:37PM EDT | 280.00 | 5.91 | 5.75 | 6.10 | +0.31 | +5.54% | 6 | 1,023 | 24.83% |
| LOW250117C00290000 | 2024-05-09 3:19PM EDT | 290.00 | 4.43 | 4.05 | 4.25 | 0.00 | - | 8 | 770 | 24.29% |
| LOW250117C00300000 | 2024-05-15 1:45PM EDT | 300.00 | 2.77 | 2.79 | 3.00 | +0.53 | +23.66% | 2 | 653 | 24.07% |
| LOW250117C00310000 | 2024-05-10 9:33AM EDT | 310.00 | 2.10 | 1.67 | 2.06 | 0.00 | - | 2 | 811 | 23.81% |
| LOW250117C00320000 | 2024-05-14 12:54PM EDT | 320.00 | 1.17 | 1.14 | 1.45 | 0.00 | - | 1 | 192 | 23.79% |
| LOW250117C00330000 | 2024-05-14 3:08PM EDT | 330.00 | 0.80 | 0.91 | 1.02 | 0.00 | - | 5 | 117 | 23.81% |
| LOW250117C00340000 | 2024-05-15 1:19PM EDT | 340.00 | 0.69 | 0.29 | 0.76 | +0.16 | +30.19% | 1 | 81 | 24.11% |
| LOW250117C00350000 | 2024-04-04 2:50PM EDT | 350.00 | 1.05 | 0.30 | 0.71 | 0.00 | - | 1 | 50 | 25.32% |
| LOW250117C00360000 | 2024-04-26 12:12PM EDT | 360.00 | 0.43 | 0.18 | 0.60 | 0.00 | - | 2 | 3 | 26.03% |
| LOW250117C00370000 | 2024-05-13 11:32AM EDT | 370.00 | 0.26 | 0.12 | 0.48 | 0.00 | - | 2 | 4 | 26.45% |
| LOW250117C00380000 | 2024-05-13 11:31AM EDT | 380.00 | 0.23 | 0.09 | 0.39 | 0.00 | - | 2 | 8 | 26.91% |
| LOW250117C00390000 | 2024-05-10 2:17PM EDT | 390.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 19 | 27.34% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-04-26 12:07PM EDT | 95.00 | 0.33 | 0.01 | 0.48 | 0.00 | - | 2 | 300 | 53.96% |
| LOW250117P00100000 | 2024-05-13 11:32AM EDT | 100.00 | 0.10 | 0.15 | 0.50 | -0.25 | -71.43% | 3 | 285 | 51.47% |
| LOW250117P00105000 | 2024-03-13 11:19AM EDT | 105.00 | 0.20 | 0.00 | 1.84 | 0.00 | - | 2 | 55 | 54.00% |
| LOW250117P00110000 | 2024-04-18 1:20PM EDT | 110.00 | 0.66 | 0.01 | 0.65 | 0.00 | - | 1 | 217 | 48.24% |
| LOW250117P00115000 | 2024-03-05 11:55AM EDT | 115.00 | 0.79 | 0.01 | 0.94 | 0.00 | - | 17 | 388 | 48.76% |
| LOW250117P00120000 | 2024-03-06 12:02PM EDT | 120.00 | 0.55 | 0.33 | 0.90 | 0.00 | - | 6 | 559 | 45.84% |
| LOW250117P00125000 | 2024-02-29 4:03PM EDT | 125.00 | 0.71 | 0.25 | 1.90 | 0.00 | - | 2 | 140 | 50.45% |
| LOW250117P00130000 | 2024-04-15 2:19PM EDT | 130.00 | 0.98 | 0.03 | 0.62 | 0.00 | - | 14 | 461 | 38.43% |
| LOW250117P00135000 | 2024-04-16 9:47AM EDT | 135.00 | 1.25 | 0.38 | 0.64 | 0.00 | - | 1 | 417 | 36.48% |
| LOW250117P00140000 | 2024-04-16 3:18PM EDT | 140.00 | 1.42 | 0.47 | 0.72 | 0.00 | - | 1 | 286 | 35.13% |
| LOW250117P00145000 | 2024-04-17 11:32AM EDT | 145.00 | 1.72 | 0.35 | 1.10 | 0.00 | - | 1 | 212 | 35.88% |
| LOW250117P00150000 | 2024-04-16 3:28PM EDT | 150.00 | 1.86 | 0.50 | 1.25 | 0.00 | - | 6 | 358 | 34.67% |
| LOW250117P00155000 | 2024-02-29 4:08PM EDT | 155.00 | 1.65 | 0.90 | 1.65 | 0.00 | - | 2 | 157 | 34.63% |
| LOW250117P00160000 | 2024-05-15 9:59AM EDT | 160.00 | 1.22 | 1.05 | 1.43 | -0.14 | -10.29% | 1 | 485 | 31.45% |
| LOW250117P00165000 | 2024-04-18 1:20PM EDT | 165.00 | 3.11 | 1.35 | 1.64 | 0.00 | - | 2 | 682 | 30.36% |
| LOW250117P00170000 | 2024-05-13 1:27PM EDT | 170.00 | 1.70 | 1.62 | 2.27 | -0.41 | -19.43% | 1 | 393 | 30.76% |
| LOW250117P00175000 | 2024-05-15 9:59AM EDT | 175.00 | 2.12 | 1.93 | 2.10 | +0.10 | +4.95% | 1 | 754 | 28.05% |
| LOW250117P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 2.94 | 2.32 | 2.61 | 0.00 | - | 1 | 614 | 27.64% |
| LOW250117P00185000 | 2024-05-14 3:34PM EDT | 185.00 | 3.40 | 2.81 | 3.15 | 0.00 | - | 100 | 780 | 27.05% |
| LOW250117P00190000 | 2024-05-15 11:14AM EDT | 190.00 | 3.54 | 3.40 | 3.95 | -0.51 | -12.59% | 5 | 531 | 26.87% |
| LOW250117P00195000 | 2024-05-13 3:06PM EDT | 195.00 | 5.00 | 4.05 | 4.25 | 0.00 | - | 11 | 941 | 25.32% |
| LOW250117P00200000 | 2024-05-15 12:13PM EDT | 200.00 | 5.00 | 4.85 | 5.20 | -1.10 | -18.03% | 2 | 1,101 | 25.01% |
| LOW250117P00210000 | 2024-05-09 2:12PM EDT | 210.00 | 7.86 | 6.90 | 7.25 | 0.00 | - | 16 | 1,520 | 23.84% |
| LOW250117P00220000 | 2024-05-15 12:48PM EDT | 220.00 | 9.90 | 9.35 | 9.90 | -1.70 | -14.66% | 2 | 1,789 | 22.65% |
| LOW250117P00230000 | 2024-05-15 12:48PM EDT | 230.00 | 13.40 | 13.15 | 13.50 | -0.41 | -2.97% | 3 | 1,357 | 21.74% |
| LOW250117P00240000 | 2024-05-15 11:50AM EDT | 240.00 | 17.85 | 17.40 | 17.70 | -2.35 | -11.63% | 1 | 1,051 | 20.47% |
| LOW250117P00250000 | 2024-04-19 1:16PM EDT | 250.00 | 29.40 | 22.45 | 22.90 | 0.00 | - | 57 | 422 | 19.25% |
| LOW250117P00260000 | 2024-05-14 3:13PM EDT | 260.00 | 32.94 | 27.50 | 29.30 | 0.00 | - | 3 | 107 | 18.25% |
| LOW250117P00270000 | 2024-03-28 1:56PM EDT | 270.00 | 27.00 | 41.65 | 42.85 | 0.00 | - | 14 | 14 | 27.01% |
| LOW250117P00280000 | 2024-03-25 2:14PM EDT | 280.00 | 32.70 | 49.10 | 51.30 | 0.00 | - | 2 | 21 | 27.97% |
| LOW250117P00290000 | 2024-01-16 3:45PM EDT | 290.00 | 72.00 | 61.00 | 64.10 | 0.00 | - | 20 | 0 | 35.27% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 59.61% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 28.52% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 31.60% |
© 2024 Yahoo. Tutti i diritti riservati.