Mercados españoles cerrados en 33 mins
IBEX 35
11.310,60 +11,30 (+0,10%) Euro Stoxx 50
5.064,99 -7,46 (-0,15%) Dólar/Euro
1,0879 +0,0009 (+0,09%) Petróleo Brent
83,40 +0,13 (+0,16%) Oro
2.414,60 +29,10 (+1,22%) Bitcoin EUR
61.104,84 +563,74 (+0,93%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:57AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 80.00 | 83.60 | 0.00 | - | 2 | 0 | 568.26% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 41.00 | 44.60 | 0.00 | - | 1 | 0 | 262.70% |
| LOW240517C00200000 | 2024-05-09 11:17AM EDT | 200.00 | 36.05 | 30.95 | 33.45 | 0.00 | - | 1 | 3 | 166.80% |
| LOW240517C00205000 | 2024-05-02 10:09AM EDT | 205.00 | 23.40 | 25.95 | 28.20 | 0.00 | - | - | 1 | 132.03% |
| LOW240517C00210000 | 2024-05-17 9:48AM EDT | 210.00 | 22.05 | 20.95 | 23.50 | -1.01 | -4.38% | 4 | 13 | 122.46% |
| LOW240517C00215000 | 2024-05-06 10:52AM EDT | 215.00 | 18.64 | 15.30 | 18.70 | 0.00 | - | 1 | 1 | 81.84% |
| LOW240517C00217500 | 2024-05-02 11:27AM EDT | 217.50 | 11.40 | 13.15 | 16.10 | 0.00 | - | - | 1 | 81.05% |
| LOW240517C00220000 | 2024-05-15 12:10PM EDT | 220.00 | 17.00 | 10.60 | 12.95 | 0.00 | - | 5 | 48 | 104.10% |
| LOW240517C00222500 | 2024-05-15 11:25AM EDT | 222.50 | 14.62 | 8.40 | 11.10 | 0.00 | - | 10 | 48 | 63.87% |
| LOW240517C00225000 | 2024-05-15 10:18AM EDT | 225.00 | 10.50 | 5.70 | 8.75 | 0.00 | - | 5 | 80 | 50.00% |
| LOW240517C00227500 | 2024-05-14 10:26AM EDT | 227.50 | 4.78 | 3.40 | 5.30 | -2.05 | -30.01% | 1 | 151 | 53.32% |
| LOW240517C00230000 | 2024-05-17 10:16AM EDT | 230.00 | 2.17 | 1.73 | 1.99 | -1.13 | -34.24% | 1 | 1,055 | 14.84% |
| LOW240517C00232500 | 2024-05-17 10:40AM EDT | 232.50 | 0.45 | 0.31 | 0.51 | -0.83 | -64.84% | 57 | 327 | 16.36% |
| LOW240517C00235000 | 2024-05-17 10:35AM EDT | 235.00 | 0.08 | 0.04 | 0.09 | -0.32 | -80.00% | 17 | 626 | 18.85% |
| LOW240517C00237500 | 2024-05-17 10:42AM EDT | 237.50 | 0.01 | 0.01 | 0.14 | -0.11 | -57.89% | 13 | 589 | 32.42% |
| LOW240517C00240000 | 2024-05-17 10:12AM EDT | 240.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 2,579 | 36.13% |
| LOW240517C00242500 | 2024-05-17 10:38AM EDT | 242.50 | 0.03 | 0.02 | 0.06 | -0.02 | -33.33% | 12 | 308 | 44.92% |
| LOW240517C00245000 | 2024-05-17 9:45AM EDT | 245.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 1,680 | 48.05% |
| LOW240517C00247500 | 2024-05-17 10:14AM EDT | 247.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 8 | 95 | 54.30% |
| LOW240517C00250000 | 2024-05-17 10:00AM EDT | 250.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 26 | 606 | 62.89% |
| LOW240517C00252500 | 2024-05-13 12:12PM EDT | 252.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 8 | 18 | 139.84% |
| LOW240517C00255000 | 2024-05-15 10:39AM EDT | 255.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 4 | 29 | 149.22% |
| LOW240517C00260000 | 2024-05-17 9:35AM EDT | 260.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 12 | 268 | 96.48% |
| LOW240517C00265000 | 2024-05-16 1:20PM EDT | 265.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 12 | 14 | 164.26% |
| LOW240517C00270000 | 2024-05-15 3:09PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 370 | 107.81% |
| LOW240517C00275000 | 2024-05-13 12:30PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3 | 118.75% |
| LOW240517C00280000 | 2024-05-14 12:02PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 86 | 131.25% |
| LOW240517C00285000 | 2024-05-13 11:59AM EDT | 285.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 168.75% |
| LOW240517C00290000 | 2024-05-14 10:46AM EDT | 290.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 92 | 195 | 242.19% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 294.53% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 266.80% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 259.77% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 1 | 443.95% |
| LOW240517P00160000 | 2024-05-08 11:51AM EDT | 160.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 5 | 7 | 386.72% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 1 | 358.98% |
| LOW240517P00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 220.31% |
| LOW240517P00175000 | 2024-05-13 10:43AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 193 | 201.56% |
| LOW240517P00180000 | 2024-05-13 10:30AM EDT | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 242 | 186.72% |
| LOW240517P00185000 | 2024-05-14 2:56PM EDT | 185.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 106 | 131 | 211.33% |
| LOW240517P00190000 | 2024-05-16 9:52AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 125.00% |
| LOW240517P00195000 | 2024-05-10 9:33AM EDT | 195.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | 1 | 66 | 204.69% |
| LOW240517P00200000 | 2024-05-15 10:05AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 112.50% |
| LOW240517P00205000 | 2024-05-15 10:35AM EDT | 205.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 108.20% |
| LOW240517P00207500 | 2024-05-13 2:13PM EDT | 207.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 40 | 38 | 173.34% |
| LOW240517P00210000 | 2024-05-16 9:49AM EDT | 210.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 10 | 123 | 154.39% |
| LOW240517P00212500 | 2024-05-09 12:04PM EDT | 212.50 | 0.08 | 0.00 | 2.10 | 0.00 | - | 8 | 23 | 145.02% |
| LOW240517P00215000 | 2024-05-15 12:47PM EDT | 215.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 126 | 62.11% |
| LOW240517P00217500 | 2024-05-15 10:34AM EDT | 217.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 77 | 53.91% |
| LOW240517P00220000 | 2024-05-17 9:48AM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 662 | 46.48% |
| LOW240517P00222500 | 2024-05-17 9:47AM EDT | 222.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 3,012 | 44.34% |
| LOW240517P00225000 | 2024-05-16 3:56PM EDT | 225.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 12 | 312 | 40.92% |
| LOW240517P00227500 | 2024-05-17 10:15AM EDT | 227.50 | 0.07 | 0.02 | 0.09 | -0.04 | -36.36% | 2 | 211 | 24.41% |
| LOW240517P00230000 | 2024-05-17 10:39AM EDT | 230.00 | 0.17 | 0.19 | 0.28 | -0.29 | -63.04% | 41 | 790 | 19.19% |
| LOW240517P00232500 | 2024-05-17 10:38AM EDT | 232.50 | 1.18 | 1.14 | 1.42 | -0.02 | -1.67% | 29 | 393 | 21.92% |
| LOW240517P00235000 | 2024-05-17 10:35AM EDT | 235.00 | 3.29 | 3.20 | 3.90 | +0.58 | +21.40% | 4 | 398 | 39.60% |
| LOW240517P00237500 | 2024-05-17 10:20AM EDT | 237.50 | 5.98 | 4.60 | 6.40 | +3.87 | +183.41% | 1 | 436 | 54.69% |
| LOW240517P00240000 | 2024-05-16 3:54PM EDT | 240.00 | 7.10 | 7.75 | 9.60 | 0.00 | - | 5 | 250 | 60.64% |
| LOW240517P00242500 | 2024-05-14 10:02AM EDT | 242.50 | 8.50 | 9.05 | 11.60 | 0.00 | - | 10 | 0 | 87.89% |
| LOW240517P00245000 | 2024-05-09 3:17PM EDT | 245.00 | 9.13 | 11.40 | 14.60 | 0.00 | - | 1 | 0 | 116.60% |
| LOW240517P00250000 | 2024-05-14 2:54PM EDT | 250.00 | 18.50 | 17.10 | 19.50 | -0.70 | -3.65% | 1 | 3 | 80.66% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 26.35 | 29.55 | 0.00 | - | 35 | 0 | 185.84% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 36.80 | 39.80 | 0.00 | - | 2 | 0 | 143.75% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 46.40 | 49.85 | 0.00 | - | 2 | 0 | 278.13% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 56.60 | 59.40 | 0.00 | - | - | 0 | 291.60% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 119.45 | 123.00 | 0.00 | - | - | 0 | 563.18% |
© 2024 Yahoo. Todos los derechos reservados.