Italia markets closed
Dow Jones
37.817,73 +64,42 (+0,17%) Nasdaq
15.680,64 -2,73 (-0,02%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0656 -0,0018 (-0,17%) Bitcoin EUR
59.657,98 +3.153,23 (+5,58%) CMC Crypto 200
885,54 0,00 (0,00%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:02PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 2024-04-10 2:12PM EDT | 105.00 | 132.40 | 124.00 | 126.55 | 0.00 | - | 1 | 12 | 605.66% |
| LOW240419C00120000 | 2024-03-22 3:38PM EDT | 120.00 | 140.07 | 109.00 | 111.65 | 0.00 | - | 5 | 0 | 517.68% |
| LOW240419C00150000 | 2024-01-03 11:24AM EDT | 150.00 | 66.85 | 70.05 | 73.50 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240419C00155000 | 2024-01-09 2:34PM EDT | 155.00 | 63.63 | 65.15 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00160000 | 2024-03-12 10:06AM EDT | 160.00 | 84.15 | 72.15 | 75.70 | 0.00 | - | 7 | 8 | 458.01% |
| LOW240419C00165000 | 2024-03-01 4:57PM EDT | 165.00 | 81.16 | 88.05 | 92.45 | 0.00 | - | 1 | 12 | 919.02% |
| LOW240419C00170000 | 2024-04-17 1:40PM EDT | 170.00 | 58.93 | 59.25 | 61.80 | 0.00 | - | 1 | 6 | 280.66% |
| LOW240419C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 63.92 | 54.20 | 56.60 | 0.00 | - | 1 | 4 | 252.93% |
| LOW240419C00180000 | 2024-04-15 10:23AM EDT | 180.00 | 52.40 | 48.80 | 51.75 | 0.00 | - | 1 | 21 | 225.98% |
| LOW240419C00185000 | 2024-04-16 10:18AM EDT | 185.00 | 43.70 | 44.30 | 46.85 | 0.00 | - | 1 | 61 | 218.07% |
| LOW240419C00190000 | 2024-04-08 3:59PM EDT | 190.00 | 40.00 | 39.15 | 41.75 | -12.90 | -24.39% | 1 | 146 | 192.29% |
| LOW240419C00195000 | 2024-04-11 3:52PM EDT | 195.00 | 40.92 | 34.35 | 36.65 | 0.00 | - | 30 | 244 | 173.54% |
| LOW240419C00200000 | 2024-04-18 12:18PM EDT | 200.00 | 30.90 | 29.15 | 31.60 | +0.25 | +0.82% | 7 | 394 | 148.83% |
| LOW240419C00210000 | 2024-04-18 11:53AM EDT | 210.00 | 22.40 | 19.50 | 21.75 | +2.50 | +12.56% | 7 | 599 | 114.94% |
| LOW240419C00220000 | 2024-04-18 10:54AM EDT | 220.00 | 11.84 | 9.10 | 11.90 | +2.94 | +33.03% | 27 | 925 | 68.38% |
| LOW240419C00225000 | 2024-04-18 10:37AM EDT | 225.00 | 5.65 | 4.90 | 5.20 | +0.65 | +13.00% | 12 | 33 | 39.11% |
| LOW240419C00230000 | 2024-04-18 12:45PM EDT | 230.00 | 1.46 | 1.44 | 1.54 | -0.54 | -26.73% | 329 | 1,589 | 28.57% |
| LOW240419C00232500 | 2024-04-18 12:41PM EDT | 232.50 | 0.64 | 0.57 | 0.64 | -0.32 | -33.33% | 39 | 213 | 27.20% |
| LOW240419C00235000 | 2024-04-18 12:41PM EDT | 235.00 | 0.26 | 0.18 | 0.26 | -0.13 | -33.33% | 34 | 809 | 27.98% |
| LOW240419C00237500 | 2024-04-18 12:02PM EDT | 237.50 | 0.17 | 0.05 | 0.12 | +0.02 | +13.33% | 60 | 249 | 30.18% |
| LOW240419C00240000 | 2024-04-18 11:05AM EDT | 240.00 | 0.15 | 0.04 | 0.12 | +0.05 | +50.00% | 20 | 3,732 | 37.01% |
| LOW240419C00242500 | 2024-04-17 3:19PM EDT | 242.50 | 0.06 | 0.03 | 0.13 | 0.00 | - | 6 | 322 | 44.14% |
| LOW240419C00245000 | 2024-04-18 10:43AM EDT | 245.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 251 | 219 | 41.80% |
| LOW240419C00247500 | 2024-04-18 10:56AM EDT | 247.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 991 | 54.10% |
| LOW240419C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.08 | 0.00 | 0.17 | +0.01 | +12.50% | 18 | 2,622 | 58.40% |
| LOW240419C00252500 | 2024-04-15 3:38PM EDT | 252.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 9 | 250 | 63.48% |
| LOW240419C00255000 | 2024-04-16 2:50PM EDT | 255.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 648 | 68.75% |
| LOW240419C00257500 | 2024-04-12 3:34PM EDT | 257.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 211 | 74.22% |
| LOW240419C00260000 | 2024-04-18 11:42AM EDT | 260.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 857 | 79.30% |
| LOW240419C00262500 | 2024-04-15 1:58PM EDT | 262.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 68 | 434 | 84.38% |
| LOW240419C00265000 | 2024-04-17 2:45PM EDT | 265.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 12 | 142 | 89.45% |
| LOW240419C00267500 | 2024-04-15 10:30AM EDT | 267.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 28 | 94.14% |
| LOW240419C00270000 | 2024-04-15 10:02AM EDT | 270.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,658 | 99.22% |
| LOW240419C00272500 | 2024-04-05 11:17AM EDT | 272.50 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 11 | 103.91% |
| LOW240419C00275000 | 2024-04-05 3:25PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 81 | 94.53% |
| LOW240419C00277500 | 2024-03-26 9:30AM EDT | 277.50 | 0.30 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 112.89% |
| LOW240419C00280000 | 2024-04-10 10:19AM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 60 | 117.58% |
| LOW240419C00285000 | 2024-03-21 3:59PM EDT | 285.00 | 0.36 | 0.00 | 0.16 | 0.00 | - | - | 1 | 126.56% |
| LOW240419C00290000 | 2024-03-05 3:57PM EDT | 290.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 2 | 32 | 162.50% |
| LOW240419C00300000 | 2024-03-22 3:43PM EDT | 300.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 143.75% |
| LOW240419C00310000 | 2024-01-12 11:12AM EDT | 310.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 227.34% |
| LOW240419C00320000 | 2023-12-20 1:34PM EDT | 320.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 270.61% |
| LOW240419C00330000 | 2023-12-19 11:57AM EDT | 330.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 289.65% |
| LOW240419C00340000 | 2023-10-03 12:16PM EDT | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 210.94% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 2024-01-23 4:10PM EDT | 95.00 | 0.07 | 0.00 | 0.92 | 0.00 | - | 3 | 23 | 580.08% |
| LOW240419P00100000 | 2023-11-13 4:09PM EDT | 100.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 581.45% |
| LOW240419P00105000 | 2023-11-15 3:25PM EDT | 105.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 423.44% |
| LOW240419P00110000 | 2023-12-19 11:56AM EDT | 110.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 416.41% |
| LOW240419P00115000 | 2024-01-03 1:40PM EDT | 115.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 7 | 492.38% |
| LOW240419P00120000 | 2024-02-27 2:16PM EDT | 120.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 24 | 462.11% |
| LOW240419P00125000 | 2024-02-01 12:11PM EDT | 125.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 2 | 10 | 391.02% |
| LOW240419P00130000 | 2024-03-18 2:33PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 271.88% |
| LOW240419P00135000 | 2024-04-04 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 26 | 288.28% |
| LOW240419P00140000 | 2024-03-18 1:25PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 233 | 228.13% |
| LOW240419P00145000 | 2024-02-29 4:19PM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 239.06% |
| LOW240419P00150000 | 2024-03-04 12:18PM EDT | 150.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 562 | 319.92% |
| LOW240419P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 207.81% |
| LOW240419P00160000 | 2024-04-09 9:56AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 119 | 175.00% |
| LOW240419P00165000 | 2024-04-04 11:37AM EDT | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 127 | 187.11% |
| LOW240419P00170000 | 2024-04-15 11:01AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 215 | 150.00% |
| LOW240419P00175000 | 2024-04-15 1:52PM EDT | 175.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 247 | 157.03% |
| LOW240419P00180000 | 2024-04-10 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 483 | 124.22% |
| LOW240419P00185000 | 2024-04-15 10:23AM EDT | 185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 924 | 120.31% |
| LOW240419P00190000 | 2024-04-17 3:47PM EDT | 190.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 54 | 614 | 113.67% |
| LOW240419P00195000 | 2024-04-17 2:38PM EDT | 195.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 10 | 441 | 99.80% |
| LOW240419P00200000 | 2024-04-17 10:59AM EDT | 200.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 1,399 | 75.78% |
| LOW240419P00205000 | 2024-04-17 1:58PM EDT | 205.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 5 | 42 | 73.83% |
| LOW240419P00207500 | 2024-04-17 2:50PM EDT | 207.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 107 | 69.92% |
| LOW240419P00210000 | 2024-04-18 10:15AM EDT | 210.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 1 | 1,578 | 52.34% |
| LOW240419P00212500 | 2024-04-12 9:55AM EDT | 212.50 | 0.19 | 0.01 | 0.28 | 0.00 | - | 1 | 7 | 57.62% |
| LOW240419P00215000 | 2024-04-17 11:20AM EDT | 215.00 | 0.08 | 0.01 | 0.32 | 0.00 | - | 2 | 18 | 51.47% |
| LOW240419P00217500 | 2024-04-16 3:18PM EDT | 217.50 | 0.16 | 0.02 | 0.36 | 0.00 | - | 43 | 44 | 52.44% |
| LOW240419P00220000 | 2024-04-18 11:20AM EDT | 220.00 | 0.06 | 0.04 | 0.11 | -0.10 | -62.50% | 5 | 3,684 | 33.11% |
| LOW240419P00222500 | 2024-04-18 11:00AM EDT | 222.50 | 0.10 | 0.09 | 0.16 | -0.16 | -61.54% | 2 | 72 | 27.83% |
| LOW240419P00225000 | 2024-04-18 12:11PM EDT | 225.00 | 0.20 | 0.24 | 0.33 | -0.61 | -75.31% | 9 | 348 | 24.27% |
| LOW240419P00227500 | 2024-04-18 11:20AM EDT | 227.50 | 0.35 | 0.71 | 0.77 | -0.93 | -72.66% | 22 | 235 | 21.44% |
| LOW240419P00230000 | 2024-04-18 12:38PM EDT | 230.00 | 1.46 | 1.64 | 1.74 | -1.35 | -48.04% | 217 | 1,238 | 18.70% |
| LOW240419P00232500 | 2024-04-18 12:16PM EDT | 232.50 | 2.58 | 3.35 | 3.55 | -0.42 | -14.00% | 20 | 204 | 17.48% |
| LOW240419P00235000 | 2024-04-18 10:03AM EDT | 235.00 | 5.10 | 4.75 | 5.60 | -0.34 | -6.25% | 3 | 186 | 0.00% |
| LOW240419P00237500 | 2024-04-18 10:41AM EDT | 237.50 | 7.27 | 6.40 | 8.10 | -0.19 | -2.55% | 1 | 790 | 0.00% |
| LOW240419P00240000 | 2024-04-18 10:03AM EDT | 240.00 | 10.66 | 8.50 | 11.05 | +0.16 | +1.52% | 8 | 2,387 | 40.92% |
| LOW240419P00242500 | 2024-04-17 2:41PM EDT | 242.50 | 11.45 | 10.90 | 13.35 | 0.00 | - | 800 | 47 | 0.00% |
| LOW240419P00245000 | 2024-04-18 10:29AM EDT | 245.00 | 14.29 | 13.45 | 15.80 | -1.76 | -10.97% | 2 | 43 | 0.00% |
| LOW240419P00247500 | 2024-04-17 2:55PM EDT | 247.50 | 15.65 | 16.10 | 18.75 | 0.00 | - | 320 | 2 | 71.00% |
| LOW240419P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 20.97 | 18.75 | 21.70 | 0.00 | - | 7,209 | 237 | 94.19% |
| LOW240419P00252500 | 2024-04-17 3:57PM EDT | 252.50 | 23.42 | 21.05 | 23.40 | 0.00 | - | 2,920 | 2 | 58.59% |
| LOW240419P00255000 | 2024-04-16 3:51PM EDT | 255.00 | 28.10 | 23.45 | 26.00 | 0.00 | - | 260 | 0 | 75.59% |
| LOW240419P00257500 | 2024-04-17 3:57PM EDT | 257.50 | 28.65 | 26.25 | 28.65 | 0.00 | - | 463 | 16 | 92.19% |
| LOW240419P00260000 | 2024-04-17 3:57PM EDT | 260.00 | 30.88 | 28.40 | 31.30 | 0.00 | - | 503 | 18 | 106.54% |
| LOW240419P00262500 | 2024-04-17 3:57PM EDT | 262.50 | 33.59 | 31.35 | 33.20 | 0.00 | - | 2,446 | 84 | 0.00% |
| LOW240419P00265000 | 2024-04-11 3:19PM EDT | 265.00 | 27.95 | 33.35 | 35.80 | 0.00 | - | 50 | 0 | 0.00% |
| LOW240419P00267500 | 2024-04-03 3:52PM EDT | 267.50 | 26.41 | 35.85 | 38.35 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419P00270000 | 2024-04-17 3:57PM EDT | 270.00 | 40.98 | 38.25 | 40.65 | 0.00 | - | 27 | 0 | 0.00% |
| LOW240419P00272500 | 2024-04-03 3:52PM EDT | 272.50 | 31.40 | 40.80 | 43.90 | 0.00 | - | 5 | 0 | 142.09% |
| LOW240419P00280000 | 2023-09-11 1:44PM EDT | 280.00 | 47.60 | 76.15 | 78.25 | 0.00 | - | - | 0 | 639.94% |
| LOW240419P00340000 | 2024-02-15 12:31PM EDT | 340.00 | 113.10 | 93.00 | 97.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.