Italia markets close in 8 hours 11 minutes
FTSE MIB
34.533,93 -69,68 (-0,20%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
79,06 -0,20 (-0,25%) Bitcoin EUR
64.279,22 -1.229,65 (-1,88%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524C00195000 | 2024-04-05 10:11AM EDT | 195.00 | 44.81 | 36.45 | 40.05 | 0.00 | - | 1 | 1 | 262.48% |
| LOW240524C00200000 | 2024-05-02 11:36AM EDT | 200.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240524C00210000 | 2024-05-21 9:39AM EDT | 210.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240524C00217500 | 2024-05-21 1:25PM EDT | 217.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LOW240524C00220000 | 2024-05-21 2:53PM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| LOW240524C00222500 | 2024-05-21 3:59PM EDT | 222.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| LOW240524C00225000 | 2024-05-21 3:59PM EDT | 225.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 0.20% |
| LOW240524C00227500 | 2024-05-21 3:59PM EDT | 227.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 3.13% |
| LOW240524C00230000 | 2024-05-21 3:59PM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,357 | 0 | 6.25% |
| LOW240524C00232500 | 2024-05-21 3:59PM EDT | 232.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| LOW240524C00235000 | 2024-05-21 3:57PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,330 | 0 | 12.50% |
| LOW240524C00237500 | 2024-05-21 3:54PM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| LOW240524C00240000 | 2024-05-21 3:55PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| LOW240524C00242500 | 2024-05-21 3:40PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| LOW240524C00245000 | 2024-05-21 3:55PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 25.00% |
| LOW240524C00247500 | 2024-05-21 3:36PM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| LOW240524C00250000 | 2024-05-21 3:42PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 25.00% |
| LOW240524C00252500 | 2024-05-21 3:39PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| LOW240524C00255000 | 2024-05-21 3:36PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| LOW240524C00257500 | 2024-05-21 3:20PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| LOW240524C00260000 | 2024-05-21 9:46AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LOW240524C00265000 | 2024-05-21 9:31AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240524C00270000 | 2024-05-16 9:33AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240524C00275000 | 2024-05-21 9:31AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240524C00280000 | 2024-05-20 3:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| LOW240524C00285000 | 2024-05-21 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW240524C00290000 | 2024-05-17 3:44PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240524C00300000 | 2024-05-21 9:42AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240524C00305000 | 2024-05-14 3:05PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240524C00315000 | 2024-05-15 10:55AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| LOW240524C00320000 | 2024-05-15 11:35AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524P00130000 | 2024-05-20 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW240524P00135000 | 2024-05-15 11:35AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240524P00145000 | 2024-05-20 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| LOW240524P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| LOW240524P00155000 | 2024-05-20 2:08PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LOW240524P00160000 | 2024-05-20 1:27PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 50.00% |
| LOW240524P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| LOW240524P00170000 | 2024-05-20 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| LOW240524P00175000 | 2024-05-20 12:00PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240524P00190000 | 2024-05-21 2:06PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| LOW240524P00195000 | 2024-05-21 3:55PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| LOW240524P00200000 | 2024-05-21 3:29PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| LOW240524P00205000 | 2024-05-21 3:49PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| LOW240524P00207500 | 2024-05-21 3:36PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| LOW240524P00210000 | 2024-05-21 3:55PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 12.50% |
| LOW240524P00212500 | 2024-05-21 3:53PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 12.50% |
| LOW240524P00215000 | 2024-05-21 3:55PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 12.50% |
| LOW240524P00217500 | 2024-05-21 3:59PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 6.25% |
| LOW240524P00220000 | 2024-05-21 3:59PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,779 | 0 | 6.25% |
| LOW240524P00222500 | 2024-05-21 3:59PM EDT | 222.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 3.13% |
| LOW240524P00225000 | 2024-05-21 3:54PM EDT | 225.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 0.00% |
| LOW240524P00227500 | 2024-05-21 3:55PM EDT | 227.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| LOW240524P00230000 | 2024-05-21 3:55PM EDT | 230.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| LOW240524P00232500 | 2024-05-21 3:58PM EDT | 232.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| LOW240524P00235000 | 2024-05-21 3:55PM EDT | 235.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LOW240524P00237500 | 2024-05-21 12:01PM EDT | 237.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW240524P00240000 | 2024-05-21 2:32PM EDT | 240.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOW240524P00242500 | 2024-05-14 10:06AM EDT | 242.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240524P00245000 | 2024-05-21 11:13AM EDT | 245.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240524P00247500 | 2024-05-16 12:54PM EDT | 247.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240524P00255000 | 2024-04-11 11:19AM EDT | 255.00 | 22.87 | 18.55 | 21.35 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.