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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 20.90 | 24.45 | 0.00 | - | 1 | 1 | 54.98% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 15.65 | 19.45 | 0.00 | - | 1 | 1 | 71.66% |
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 220.00 | 9.05 | 11.40 | 14.50 | 0.00 | - | 1 | 3 | 58.64% |
| LOW240510C00222500 | 2024-05-01 9:39AM EDT | 222.50 | 6.95 | 9.00 | 11.35 | 0.00 | - | 2 | 5 | 44.48% |
| LOW240510C00225000 | 2024-05-02 11:27AM EDT | 225.00 | 4.35 | 7.30 | 8.60 | 0.00 | - | 2 | 7 | 34.91% |
| LOW240510C00227500 | 2024-05-03 3:10PM EDT | 227.50 | 6.20 | 5.00 | 6.10 | +2.10 | +51.22% | 10 | 22 | 27.88% |
| LOW240510C00230000 | 2024-05-03 3:21PM EDT | 230.00 | 4.00 | 3.95 | 4.15 | +1.19 | +42.35% | 35 | 126 | 25.07% |
| LOW240510C00232500 | 2024-05-03 3:57PM EDT | 232.50 | 2.60 | 2.58 | 2.68 | +0.75 | +40.54% | 84 | 173 | 24.07% |
| LOW240510C00235000 | 2024-05-03 3:59PM EDT | 235.00 | 1.53 | 1.47 | 1.62 | +0.46 | +42.99% | 95 | 75 | 23.66% |
| LOW240510C00237500 | 2024-05-03 3:50PM EDT | 237.50 | 0.82 | 0.78 | 0.90 | +0.25 | +43.86% | 118 | 49 | 23.34% |
| LOW240510C00240000 | 2024-05-03 3:46PM EDT | 240.00 | 0.45 | 0.26 | 0.47 | +0.15 | +50.00% | 158 | 120 | 23.32% |
| LOW240510C00242500 | 2024-05-03 3:43PM EDT | 242.50 | 0.23 | 0.18 | 0.28 | +0.06 | +35.29% | 29 | 59 | 24.51% |
| LOW240510C00245000 | 2024-05-03 2:20PM EDT | 245.00 | 0.15 | 0.08 | 0.23 | +0.01 | +7.14% | 64 | 41 | 27.49% |
| LOW240510C00247500 | 2024-05-03 3:34PM EDT | 247.50 | 0.08 | 0.02 | 0.15 | -0.12 | -60.00% | 10 | 34 | 28.91% |
| LOW240510C00250000 | 2024-05-03 3:33PM EDT | 250.00 | 0.02 | 0.01 | 0.40 | -0.02 | -50.00% | 8 | 23 | 39.80% |
| LOW240510C00252500 | 2024-05-03 3:34PM EDT | 252.50 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 5 | 2 | 51.17% |
| LOW240510C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.02 | 0.00 | 0.24 | -0.29 | -93.55% | 5 | 3 | 42.92% |
| LOW240510C00260000 | 2024-05-01 3:33PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 56 | 50.29% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 61.47% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 68.26% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | - | 18 | 148.63% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.20% |
| LOW240510P00190000 | 2024-05-01 10:18AM EDT | 190.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 6 | 9 | 73.05% |
| LOW240510P00195000 | 2024-04-24 10:54AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 79.00% |
| LOW240510P00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 69.48% |
| LOW240510P00205000 | 2024-04-24 10:55AM EDT | 205.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 59.96% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.01 | 0.75 | 0.00 | - | - | 2 | 55.37% |
| LOW240510P00210000 | 2024-05-03 9:48AM EDT | 210.00 | 0.07 | 0.01 | 0.28 | -0.21 | -75.00% | 4 | 37 | 47.46% |
| LOW240510P00212500 | 2024-05-03 3:29PM EDT | 212.50 | 0.07 | 0.02 | 1.33 | -0.26 | -78.79% | 5 | 8 | 52.78% |
| LOW240510P00215000 | 2024-05-03 3:29PM EDT | 215.00 | 0.06 | 0.03 | 0.29 | -0.16 | -72.73% | 11 | 65 | 38.62% |
| LOW240510P00217500 | 2024-05-03 3:59PM EDT | 217.50 | 0.12 | 0.04 | 0.21 | -0.19 | -61.29% | 5 | 2,810 | 31.64% |
| LOW240510P00220000 | 2024-05-03 10:34AM EDT | 220.00 | 0.16 | 0.13 | 0.42 | -0.37 | -69.81% | 3 | 70 | 32.11% |
| LOW240510P00222500 | 2024-05-03 3:18PM EDT | 222.50 | 0.27 | 0.25 | 0.35 | -1.11 | -80.43% | 28 | 46 | 25.68% |
| LOW240510P00225000 | 2024-05-03 3:55PM EDT | 225.00 | 0.42 | 0.47 | 0.93 | -0.92 | -68.66% | 41 | 164 | 28.71% |
| LOW240510P00227500 | 2024-05-03 3:54PM EDT | 227.50 | 0.90 | 0.90 | 1.07 | -1.33 | -59.64% | 193 | 49 | 23.78% |
| LOW240510P00230000 | 2024-05-03 3:55PM EDT | 230.00 | 1.62 | 1.61 | 1.79 | -1.93 | -54.37% | 27 | 153 | 23.05% |
| LOW240510P00232500 | 2024-05-03 3:57PM EDT | 232.50 | 2.79 | 2.69 | 2.83 | -1.76 | -38.68% | 151 | 37 | 22.23% |
| LOW240510P00235000 | 2024-05-03 3:15PM EDT | 235.00 | 3.85 | 4.10 | 4.30 | -4.35 | -53.05% | 22 | 54 | 21.92% |
| LOW240510P00240000 | 2024-05-03 3:08PM EDT | 240.00 | 7.66 | 7.25 | 9.30 | -3.09 | -28.74% | 1 | 13 | 35.25% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 9.25 | 11.20 | 0.00 | - | 7 | 0 | 33.64% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 11.05 | 14.55 | 0.00 | - | 1 | 17 | 49.71% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 19.15 | 21.60 | 0.00 | - | - | 2 | 70.31% |
© 2024 Yahoo. Todos los derechos reservados.