Lowe's Companies, Inc. (LOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 2024-04-26 2:47PM EDT | 220.00 | 11.86 | 10.35 | 14.15 | 0.00 | - | 10 | 19 | 59.38% |
| LOW240503C00222500 | 2024-05-01 2:52PM EDT | 222.50 | 8.00 | 8.40 | 11.65 | 0.00 | - | 1 | 9 | 65.04% |
| LOW240503C00225000 | 2024-05-03 9:37AM EDT | 225.00 | 11.10 | 6.20 | 8.75 | +7.58 | +215.34% | 2 | 9 | 50.20% |
| LOW240503C00227500 | 2024-05-03 11:30AM EDT | 227.50 | 5.04 | 2.87 | 6.45 | +3.14 | +165.26% | 7 | 139 | 76.71% |
| LOW240503C00230000 | 2024-05-03 3:30PM EDT | 230.00 | 2.88 | 1.91 | 2.80 | +2.11 | +274.03% | 33 | 230 | 31.10% |
| LOW240503C00232500 | 2024-05-03 3:53PM EDT | 232.50 | 0.07 | 0.00 | 0.01 | -0.30 | -81.08% | 122 | 131 | 2.15% |
| LOW240503C00235000 | 2024-05-03 3:48PM EDT | 235.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 288 | 282 | 11.33% |
| LOW240503C00237500 | 2024-05-03 12:16PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 249 | 19.53% |
| LOW240503C00240000 | 2024-05-03 3:52PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 219 | 324 | 29.69% |
| LOW240503C00242500 | 2024-05-03 3:04PM EDT | 242.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 13 | 220 | 54.20% |
| LOW240503C00245000 | 2024-05-01 10:34AM EDT | 245.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 85 | 53.13% |
| LOW240503C00247500 | 2024-04-29 12:55PM EDT | 247.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 4 | 25 | 79.10% |
| LOW240503C00250000 | 2024-05-03 12:10PM EDT | 250.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 84 | 72.27% |
| LOW240503C00252500 | 2024-04-23 11:58AM EDT | 252.50 | 0.23 | 0.00 | 0.52 | 0.00 | - | - | 8 | 97.85% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 14 | 42 | 87.89% |
| LOW240503C00260000 | 2024-05-02 12:39PM EDT | 260.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 61 | 121.29% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 2 | 149 | 140.43% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 96.88% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 202.93% |
| LOW240503C00280000 | 2024-03-25 9:31AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00285000 | 2024-03-25 9:31AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00295000 | 2024-03-25 9:31AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LOW240503C00320000 | 2024-03-22 12:49PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 289.06% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 2024-04-11 1:17PM EDT | 140.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 578.52% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 544.14% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 510.74% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 478.52% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 446.88% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 416.02% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 386.04% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 2 | 356.54% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 2 | 327.64% |
| LOW240503P00185000 | 2024-04-29 10:14AM EDT | 185.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 404 | 411 | 299.22% |
| LOW240503P00190000 | 2024-04-30 3:37PM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 108 | 148 | 153.91% |
| LOW240503P00195000 | 2024-05-03 9:37AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 61 | 135.94% |
| LOW240503P00197500 | 2024-05-03 9:37AM EDT | 197.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 121.88% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 4 | 14 | 161.91% |
| LOW240503P00202500 | 2024-04-24 1:00PM EDT | 202.50 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 3 | 147.66% |
| LOW240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 40 | 40 | 136.72% |
| LOW240503P00207500 | 2024-05-03 2:30PM EDT | 207.50 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 1 | 6 | 125.59% |
| LOW240503P00210000 | 2024-05-03 9:44AM EDT | 210.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 2 | 151 | 114.65% |
| LOW240503P00212500 | 2024-05-01 10:54AM EDT | 212.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 4 | 103.52% |
| LOW240503P00215000 | 2024-05-02 1:24PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 63.28% |
| LOW240503P00217500 | 2024-05-01 3:51PM EDT | 217.50 | 0.06 | 0.00 | 0.59 | 0.00 | - | 10 | 39 | 83.50% |
| LOW240503P00220000 | 2024-05-03 3:25PM EDT | 220.00 | 0.05 | 0.00 | 0.52 | -0.02 | -28.57% | 3 | 356 | 69.82% |
| LOW240503P00222500 | 2024-05-03 9:40AM EDT | 222.50 | 0.24 | 0.00 | 0.03 | +0.15 | +166.67% | 7 | 2,951 | 38.67% |
| LOW240503P00225000 | 2024-05-03 11:23AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 9 | 490 | 28.13% |
| LOW240503P00227500 | 2024-05-03 3:46PM EDT | 227.50 | 0.02 | 0.00 | 0.09 | -1.41 | -98.60% | 50 | 273 | 25.59% |
| LOW240503P00230000 | 2024-05-03 3:25PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | -1.66 | -97.65% | 12 | 149 | 8.99% |
| LOW240503P00232500 | 2024-05-03 3:46PM EDT | 232.50 | 0.46 | 0.01 | 0.68 | -3.33 | -87.86% | 52 | 94 | 9.72% |
| LOW240503P00235000 | 2024-05-03 3:15PM EDT | 235.00 | 2.33 | 1.47 | 4.10 | -5.60 | -70.62% | 37 | 68 | 49.12% |
| LOW240503P00237500 | 2024-05-03 10:04AM EDT | 237.50 | 2.00 | 4.10 | 6.30 | -3.50 | -63.64% | 88 | 1 | 58.01% |
| LOW240503P00240000 | 2024-05-03 3:08PM EDT | 240.00 | 7.39 | 6.25 | 8.80 | -4.51 | -37.90% | 2 | 66 | 72.36% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 9.00 | 11.55 | 0.00 | - | - | 0 | 93.46% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 10.95 | 14.30 | 0.00 | - | 1 | 0 | 114.36% |
| LOW240503P00247500 | 2024-04-24 2:22PM EDT | 247.50 | 18.80 | 13.35 | 16.95 | 0.00 | - | - | 0 | 132.03% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 16.55 | 18.55 | 0.00 | - | 2 | 9 | 111.43% |
| LOW240503P00255000 | 2024-03-25 1:35PM EDT | 255.00 | 6.36 | 23.00 | 26.70 | 0.00 | - | 2 | 2 | 181.98% |
| LOW240503P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 30.50 | 26.00 | 29.60 | 0.00 | - | 1 | 0 | 196.68% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 264.65% |
© 2024 Yahoo. Todos los derechos reservados.