U.S. markets open in 7 hours 37 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.10 +4.40 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.90 +8.90 (+0.38%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00095000 | 2024-05-23 1:03PM EDT | 95.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 2,354.30% |
| LOW240621C00110000 | 2023-06-07 11:43AM EDT | 110.00 | 103.50 | 113.20 | 115.15 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240621C00125000 | 2023-10-19 3:55PM EDT | 125.00 | 68.70 | 80.60 | 82.40 | 0.00 | - | - | 3 | 0.00% |
| LOW240621C00130000 | 2024-01-25 12:16PM EDT | 130.00 | 82.05 | 102.45 | 105.90 | 0.00 | - | 2 | 0 | 1,011.62% |
| LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 1,156.30% |
| LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 577.15% |
| LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 1,109.96% |
| LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 78.15 | 81.10 | 0.00 | - | 4 | 59 | 575.10% |
| LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 73.50 | 77.70 | 0.00 | - | 1 | 77 | 596.48% |
| LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 1,422.07% |
| LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 73.10 | 75.80 | 0.00 | - | 5 | 4 | 857.42% |
| LOW240621C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 71.60 | 61.80 | 64.90 | 0.00 | - | 1 | 27 | 599.02% |
| LOW240621C00175000 | 2024-06-10 9:49AM EDT | 175.00 | 42.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621C00180000 | 2024-06-11 12:40PM EDT | 180.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 1,108.74% |
| LOW240621C00190000 | 2024-06-20 3:01PM EDT | 190.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOW240621C00195000 | 2024-06-20 10:53AM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621C00200000 | 2024-06-20 2:55PM EDT | 200.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240621C00205000 | 2024-05-31 10:58AM EDT | 205.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240621C00210000 | 2024-06-20 10:51AM EDT | 210.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621C00212500 | 2024-06-12 11:05AM EDT | 212.50 | 14.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621C00215000 | 2024-06-20 10:39AM EDT | 215.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240621C00217500 | 2024-06-20 10:50AM EDT | 217.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240621C00220000 | 2024-06-20 3:08PM EDT | 220.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LOW240621C00222500 | 2024-06-20 3:54PM EDT | 222.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LOW240621C00225000 | 2024-06-20 3:54PM EDT | 225.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| LOW240621C00227500 | 2024-06-20 3:55PM EDT | 227.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LOW240621C00230000 | 2024-06-20 3:37PM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| LOW240621C00232500 | 2024-06-20 3:50PM EDT | 232.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LOW240621C00235000 | 2024-06-20 2:52PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LOW240621C00237500 | 2024-06-18 11:24AM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW240621C00240000 | 2024-06-20 2:20PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LOW240621C00242500 | 2024-06-18 9:46AM EDT | 242.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240621C00245000 | 2024-06-18 1:57PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240621C00247500 | 2024-06-17 9:47AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240621C00250000 | 2024-06-20 1:53PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LOW240621C00252500 | 2024-06-17 3:25PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240621C00255000 | 2024-06-06 2:01PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621C00260000 | 2024-06-20 3:48PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW240621C00265000 | 2024-06-18 3:43PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621C00270000 | 2024-06-18 2:35PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LOW240621C00280000 | 2024-06-11 2:45PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621C00290000 | 2024-06-13 12:20PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW240621C00295000 | 2024-06-11 2:13PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240621C00300000 | 2024-06-12 1:45PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621C00310000 | 2024-06-12 10:03AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621C00320000 | 2024-06-04 2:00PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LOW240621C00330000 | 2024-06-11 9:52AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| LOW240621C00340000 | 2024-06-17 3:57PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621C00350000 | 2024-04-03 12:54PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 392.19% |
| LOW240621C00360000 | 2024-04-10 9:32AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 86 | 744.53% |
| LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 3 | 76 | 709.38% |
| LOW240621P00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 2 | 103 | 672.66% |
| LOW240621P00110000 | 2024-05-09 1:28PM EDT | 110.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 118 | 655.47% |
| LOW240621P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 688.09% |
| LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 52 | 514.84% |
| LOW240621P00125000 | 2024-05-07 9:31AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| LOW240621P00130000 | 2024-05-21 11:37AM EDT | 130.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 35 | 79 | 498.44% |
| LOW240621P00135000 | 2024-05-20 1:00PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 43 | 135 | 350.00% |
| LOW240621P00140000 | 2024-05-20 1:00PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 440 | 636 | 334.38% |
| LOW240621P00145000 | 2024-05-21 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| LOW240621P00150000 | 2024-06-10 2:39PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
| LOW240621P00155000 | 2024-06-11 2:14PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LOW240621P00160000 | 2024-06-07 10:15AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00165000 | 2024-06-14 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00170000 | 2024-06-17 10:34AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| LOW240621P00175000 | 2024-05-31 12:22PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00180000 | 2024-06-17 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LOW240621P00185000 | 2024-05-28 2:09PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00190000 | 2024-06-04 2:29PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240621P00195000 | 2024-06-20 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621P00197500 | 2024-06-17 2:23PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621P00200000 | 2024-06-20 3:26PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW240621P00202500 | 2024-06-12 1:31PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LOW240621P00205000 | 2024-06-20 3:34PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00207500 | 2024-06-20 2:26PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621P00210000 | 2024-06-20 3:37PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240621P00212500 | 2024-06-20 1:22PM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240621P00215000 | 2024-06-20 12:56PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LOW240621P00217500 | 2024-06-20 2:52PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW240621P00220000 | 2024-06-20 3:50PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| LOW240621P00222500 | 2024-06-20 2:31PM EDT | 222.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| LOW240621P00225000 | 2024-06-20 3:50PM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| LOW240621P00227500 | 2024-06-20 3:35PM EDT | 227.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| LOW240621P00230000 | 2024-06-20 2:45PM EDT | 230.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LOW240621P00232500 | 2024-05-28 2:00PM EDT | 232.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00235000 | 2024-05-24 3:40PM EDT | 235.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00240000 | 2024-06-18 2:31PM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| LOW240621P00242500 | 2024-06-18 2:31PM EDT | 242.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| LOW240621P00247500 | 2024-05-20 10:58AM EDT | 247.50 | 17.90 | 17.85 | 20.85 | 0.00 | - | - | 0 | 131.74% |
| LOW240621P00250000 | 2024-06-17 2:58PM EDT | 250.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW240621P00252500 | 2024-06-11 3:49PM EDT | 252.50 | 34.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240621P00260000 | 2024-05-23 3:08PM EDT | 260.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LOW240621P00270000 | 2024-04-02 10:09AM EDT | 270.00 | 26.70 | 41.10 | 44.15 | 0.00 | - | 2 | 0 | 159.77% |
| LOW240621P00280000 | 2024-04-24 3:53PM EDT | 280.00 | 49.88 | 63.10 | 66.45 | 0.00 | - | 1 | 0 | 606.89% |
| LOW240621P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.90 | 73.15 | 76.75 | 0.00 | - | 1 | 0 | 658.94% |
| LOW240621P00300000 | 2023-06-30 10:40AM EDT | 300.00 | 76.62 | 64.20 | 65.75 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00310000 | 2023-07-06 2:56PM EDT | 310.00 | 87.48 | 85.85 | 87.30 | 0.00 | - | - | 0 | 502.93% |
| LOW240621P00360000 | 2024-06-13 12:01PM EDT | 360.00 | 134.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.