Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 2024-03-26 11:14AM EDT | 145.00 | 109.19 | 84.20 | 86.60 | 0.00 | - | 2 | 1 | 216.41% |
| LOW240426C00200000 | 2024-04-24 3:09PM EDT | 200.00 | 30.00 | 29.15 | 32.20 | -4.05 | -11.89% | 2 | 7 | 94.63% |
| LOW240426C00205000 | 2024-04-22 3:32PM EDT | 205.00 | 27.11 | 24.10 | 26.45 | 0.00 | - | 1 | 0 | 106.40% |
| LOW240426C00210000 | 2024-04-22 11:16AM EDT | 210.00 | 20.70 | 18.60 | 22.00 | 0.00 | - | 10 | 0 | 102.17% |
| LOW240426C00220000 | 2024-04-22 11:16AM EDT | 220.00 | 10.70 | 8.95 | 11.25 | 0.00 | - | 10 | 0 | 52.47% |
| LOW240426C00225000 | 2024-04-24 9:48AM EDT | 225.00 | 6.75 | 5.55 | 6.15 | -0.94 | -12.22% | 3 | 3 | 33.11% |
| LOW240426C00227500 | 2024-04-24 3:54PM EDT | 227.50 | 3.62 | 3.55 | 3.85 | -2.09 | -36.60% | 14 | 39 | 26.29% |
| LOW240426C00230000 | 2024-04-24 3:55PM EDT | 230.00 | 2.08 | 1.98 | 2.09 | -2.77 | -57.11% | 40 | 480 | 23.32% |
| LOW240426C00232500 | 2024-04-24 3:51PM EDT | 232.50 | 0.92 | 0.90 | 1.00 | -1.76 | -65.67% | 76 | 205 | 22.75% |
| LOW240426C00235000 | 2024-04-24 3:57PM EDT | 235.00 | 0.32 | 0.33 | 0.42 | -1.21 | -79.08% | 215 | 294 | 22.85% |
| LOW240426C00237500 | 2024-04-24 12:57PM EDT | 237.50 | 0.11 | 0.11 | 0.15 | -0.59 | -84.29% | 9 | 126 | 23.00% |
| LOW240426C00240000 | 2024-04-24 2:31PM EDT | 240.00 | 0.04 | 0.02 | 0.05 | -0.26 | -86.67% | 50 | 136 | 23.44% |
| LOW240426C00242500 | 2024-04-23 2:12PM EDT | 242.50 | 0.03 | 0.00 | 1.27 | -0.12 | -80.00% | 1 | 80 | 61.67% |
| LOW240426C00245000 | 2024-04-24 2:24PM EDT | 245.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2 | 82 | 36.91% |
| LOW240426C00247500 | 2024-04-23 11:56AM EDT | 247.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 106 | 41.80% |
| LOW240426C00250000 | 2024-04-24 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 260 | 40.63% |
| LOW240426C00252500 | 2024-04-19 12:29PM EDT | 252.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 52.05% |
| LOW240426C00255000 | 2024-04-24 2:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 41.41% |
| LOW240426C00260000 | 2024-04-23 3:00PM EDT | 260.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 102 | 58.59% |
| LOW240426C00265000 | 2024-04-23 2:11PM EDT | 265.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 135 | 84.57% |
| LOW240426C00270000 | 2024-04-22 1:39PM EDT | 270.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 57 | 93.65% |
| LOW240426C00275000 | 2024-04-22 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 102.34% |
| LOW240426C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 110.74% |
| LOW240426C00305000 | 2024-03-22 12:56PM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 149.51% |
| LOW240426C00310000 | 2024-04-11 10:01AM EDT | 310.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 13 | 156.64% |
| LOW240426C00320000 | 2024-04-12 10:16AM EDT | 320.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 170.51% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 127.34% |
| LOW240426P00175000 | 2024-04-17 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 114.06% |
| LOW240426P00180000 | 2024-04-17 2:50PM EDT | 180.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 24 | 135 | 107.03% |
| LOW240426P00185000 | 2024-04-18 11:54AM EDT | 185.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 66 | 96.09% |
| LOW240426P00190000 | 2024-04-23 10:47AM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 85.94% |
| LOW240426P00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | - | 2 | 75.00% |
| LOW240426P00200000 | 2024-04-08 12:51PM EDT | 200.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 10 | 64.84% |
| LOW240426P00202500 | 2024-04-23 11:52AM EDT | 202.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 23 | 98.05% |
| LOW240426P00205000 | 2024-04-23 11:51AM EDT | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 9 | 55.86% |
| LOW240426P00207500 | 2024-04-24 9:42AM EDT | 207.50 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 25 | 27 | 52.15% |
| LOW240426P00210000 | 2024-04-19 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 5 | 30 | 55.08% |
| LOW240426P00212500 | 2024-04-22 12:16PM EDT | 212.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 4 | 44.73% |
| LOW240426P00215000 | 2024-04-23 1:20PM EDT | 215.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 21 | 44.34% |
| LOW240426P00217500 | 2024-04-24 1:38PM EDT | 217.50 | 0.05 | 0.02 | 0.12 | -0.02 | -28.57% | 3 | 38 | 36.13% |
| LOW240426P00220000 | 2024-04-24 3:45PM EDT | 220.00 | 0.09 | 0.06 | 0.17 | -0.09 | -50.00% | 7 | 2,876 | 32.42% |
| LOW240426P00222500 | 2024-04-24 3:49PM EDT | 222.50 | 0.16 | 0.13 | 0.19 | +0.01 | +6.67% | 169 | 167 | 26.66% |
| LOW240426P00225000 | 2024-04-24 3:58PM EDT | 225.00 | 0.35 | 0.30 | 0.36 | +0.15 | +75.00% | 45 | 318 | 23.98% |
| LOW240426P00227500 | 2024-04-24 2:16PM EDT | 227.50 | 0.89 | 0.75 | 0.81 | +0.51 | +134.21% | 90 | 319 | 22.78% |
| LOW240426P00230000 | 2024-04-24 3:57PM EDT | 230.00 | 1.70 | 1.58 | 1.70 | +0.90 | +112.50% | 236 | 451 | 22.12% |
| LOW240426P00232500 | 2024-04-24 3:07PM EDT | 232.50 | 3.55 | 2.83 | 3.15 | +2.06 | +138.26% | 10 | 112 | 21.95% |
| LOW240426P00235000 | 2024-04-24 12:34PM EDT | 235.00 | 5.85 | 4.25 | 5.20 | +2.89 | +97.64% | 26 | 45 | 24.17% |
| LOW240426P00237500 | 2024-04-24 12:34PM EDT | 237.50 | 8.25 | 6.00 | 8.60 | +3.95 | +91.86% | 2 | 19 | 47.34% |
| LOW240426P00240000 | 2024-04-24 2:55PM EDT | 240.00 | 10.23 | 8.45 | 11.55 | +3.74 | +57.63% | 219 | 101 | 62.94% |
| LOW240426P00242500 | 2024-04-24 2:56PM EDT | 242.50 | 11.95 | 11.05 | 14.30 | -1.24 | -9.40% | 2 | 2 | 75.29% |
| LOW240426P00245000 | 2024-04-24 2:55PM EDT | 245.00 | 14.10 | 13.15 | 16.80 | -2.97 | -17.40% | 286 | 28 | 83.45% |
| LOW240426P00247500 | 2024-04-24 2:55PM EDT | 247.50 | 19.40 | 15.50 | 19.30 | +2.78 | +16.73% | 74 | 8 | 91.26% |
| LOW240426P00250000 | 2024-04-24 2:55PM EDT | 250.00 | 19.41 | 17.95 | 21.55 | +0.68 | +3.63% | 981 | 91 | 94.29% |
| LOW240426P00255000 | 2024-04-24 2:55PM EDT | 255.00 | 24.40 | 22.90 | 26.65 | -3.27 | -11.82% | 490 | 51 | 52.34% |
| LOW240426P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 31.75 | 27.95 | 31.75 | -0.93 | -2.85% | 8 | 2 | 68.07% |
© 2024 Yahoo. Todos los derechos reservados.