Mercados españoles cerrados
S&P 500
5.483,20 +9,97 (+0,18%) Nasdaq
17.852,49 -4,53 (-0,03%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0745 +0,0009 (+0,09%) Petróleo Brent
84,87 +0,62 (+0,74%) Bitcoin EUR
60.086,21 -859,70 (-1,41%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:11PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00095000 | 2024-05-23 1:03PM EDT | 95.00 | 126.20 | 131.30 | 134.30 | 0.00 | - | - | 1 | 333.59% |
| LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 1,173.68% |
| 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 | 501.90% |
| LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 575.05% |
| LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 280.08% |
| LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 552.25% |
| LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 78.15 | 81.10 | 0.00 | - | 4 | 59 | 281.98% |
| LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 73.50 | 77.70 | 0.00 | - | 1 | 77 | 293.90% |
| LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 708.98% |
| LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 73.10 | 75.80 | 0.00 | - | 5 | 4 | 426.42% |
| LOW240621C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 71.60 | 61.80 | 64.90 | 0.00 | - | 1 | 27 | 296.73% |
| LOW240621C00175000 | 2024-06-10 9:49AM EDT | 175.00 | 42.29 | 51.80 | 54.10 | 0.00 | - | 1 | 16 | 128.13% |
| LOW240621C00180000 | 2024-06-11 12:40PM EDT | 180.00 | 37.58 | 46.55 | 48.95 | 0.00 | - | 1 | 17 | 92.58% |
| LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 552.73% |
| LOW240621C00190000 | 2024-02-28 1:51PM EDT | 190.00 | 52.80 | 64.25 | 68.55 | 0.00 | - | 1 | 106 | 524.56% |
| LOW240621C00195000 | 2024-03-21 12:26PM EDT | 195.00 | 67.12 | 35.00 | 38.70 | 0.00 | - | 5 | 167 | 173.14% |
| LOW240621C00200000 | 2024-06-17 2:37PM EDT | 200.00 | 26.87 | 27.50 | 28.95 | 0.00 | - | 2 | 223 | 82.03% |
| LOW240621C00205000 | 2024-05-31 10:58AM EDT | 205.00 | 13.70 | 21.35 | 24.45 | 0.00 | - | 5 | 5 | 56.84% |
| LOW240621C00210000 | 2024-06-17 1:12PM EDT | 210.00 | 16.14 | 16.25 | 19.20 | 0.00 | - | 1 | 2,339 | 77.78% |
| LOW240621C00212500 | 2024-06-12 11:05AM EDT | 212.50 | 14.84 | 14.45 | 16.80 | 0.00 | - | 2 | 23 | 71.75% |
| LOW240621C00215000 | 2024-06-17 2:37PM EDT | 215.00 | 12.00 | 11.60 | 13.85 | 0.00 | - | 4 | 160 | 56.45% |
| LOW240621C00217500 | 2024-06-18 10:17AM EDT | 217.50 | 10.38 | 9.95 | 11.65 | +0.53 | +5.38% | 2 | 170 | 53.49% |
| LOW240621C00220000 | 2024-06-18 11:53AM EDT | 220.00 | 7.93 | 7.60 | 8.25 | +0.43 | +5.73% | 15 | 770 | 31.20% |
| LOW240621C00222500 | 2024-06-18 9:58AM EDT | 222.50 | 5.48 | 5.40 | 5.80 | +0.43 | +8.51% | 15 | 302 | 24.83% |
| LOW240621C00225000 | 2024-06-18 11:53AM EDT | 225.00 | 3.51 | 3.40 | 3.70 | +0.41 | +13.23% | 15 | 587 | 21.97% |
| LOW240621C00227500 | 2024-06-18 11:38AM EDT | 227.50 | 1.72 | 1.80 | 1.93 | 0.00 | - | 82 | 456 | 19.24% |
| LOW240621C00230000 | 2024-06-18 11:35AM EDT | 230.00 | 0.75 | 0.76 | 0.86 | +0.01 | +1.35% | 298 | 3,106 | 18.60% |
| LOW240621C00232500 | 2024-06-18 11:50AM EDT | 232.50 | 0.33 | 0.26 | 0.35 | -0.02 | -5.71% | 47 | 198 | 19.04% |
| LOW240621C00235000 | 2024-06-18 11:31AM EDT | 235.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 27 | 581 | 20.31% |
| LOW240621C00237500 | 2024-06-18 11:24AM EDT | 237.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 7 | 81 | 23.44% |
| LOW240621C00240000 | 2024-06-18 10:54AM EDT | 240.00 | 0.06 | 0.06 | 0.12 | -0.12 | -66.67% | 5 | 2,534 | 29.00% |
| LOW240621C00242500 | 2024-06-12 9:33AM EDT | 242.50 | 0.06 | 0.01 | 0.74 | -0.27 | -81.82% | 4 | 211 | 51.12% |
| LOW240621C00245000 | 2024-06-17 2:16PM EDT | 245.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 78 | 57.06% |
| LOW240621C00247500 | 2024-06-17 9:47AM EDT | 247.50 | 0.04 | 0.01 | 0.37 | 0.00 | - | 2 | 69 | 52.59% |
| LOW240621C00250000 | 2024-06-17 3:49PM EDT | 250.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 37 | 1,176 | 44.34% |
| LOW240621C00252500 | 2024-06-17 3:25PM EDT | 252.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 5 | 9 | 51.07% |
| LOW240621C00255000 | 2024-06-06 2:01PM EDT | 255.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 4 | 50.20% |
| LOW240621C00260000 | 2024-06-18 11:44AM EDT | 260.00 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 1 | 1,353 | 52.34% |
| LOW240621C00265000 | 2024-06-14 3:25PM EDT | 265.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | - | 20 | 63.67% |
| LOW240621C00270000 | 2024-06-17 2:09PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2 | 471 | 59.38% |
| LOW240621C00280000 | 2024-06-11 2:45PM EDT | 280.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 1,096 | 93.16% |
| LOW240621C00290000 | 2024-06-13 12:20PM EDT | 290.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 226 | 90.23% |
| LOW240621C00295000 | 2024-06-11 2:13PM EDT | 295.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 27 | 100.39% |
| LOW240621C00300000 | 2024-06-12 1:45PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 96.09% |
| LOW240621C00310000 | 2024-06-12 10:03AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 106.25% |
| LOW240621C00320000 | 2024-06-04 2:00PM EDT | 320.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 36 | 126.95% |
| LOW240621C00330000 | 2024-06-11 9:52AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 152 | 120.31% |
| LOW240621C00340000 | 2024-06-17 3:57PM EDT | 340.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 150 | 146.88% |
| LOW240621C00350000 | 2024-04-03 12:54PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 195.70% |
| LOW240621C00360000 | 2024-04-10 9:32AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 86 | 372.66% |
| LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 3 | 76 | 355.08% |
| LOW240621P00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 2 | 103 | 336.52% |
| LOW240621P00110000 | 2024-05-09 1:28PM EDT | 110.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 118 | 328.13% |
| LOW240621P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 344.34% |
| LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 52 | 257.81% |
| 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 | 0.12 | 0.00 | - | 35 | 79 | 208.59% |
| LOW240621P00135000 | 2024-05-20 1:00PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 43 | 135 | 175.00% |
| LOW240621P00140000 | 2024-05-20 1:00PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 440 | 636 | 167.19% |
| LOW240621P00145000 | 2024-05-21 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 7 | 120 | 170.70% |
| LOW240621P00150000 | 2024-06-10 2:39PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 197 | 145.31% |
| LOW240621P00155000 | 2024-06-11 2:14PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 296 | 134.38% |
| LOW240621P00160000 | 2024-06-07 10:15AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 290 | 121.88% |
| LOW240621P00165000 | 2024-06-14 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 138 | 125.78% |
| LOW240621P00170000 | 2024-06-17 10:34AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 387 | 90.63% |
| LOW240621P00175000 | 2024-05-31 12:22PM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 315 | 137.11% |
| LOW240621P00180000 | 2024-06-17 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 458 | 124.61% |
| LOW240621P00185000 | 2024-05-28 2:09PM EDT | 185.00 | 0.27 | 0.00 | 0.12 | 0.00 | - | 2 | 695 | 84.77% |
| LOW240621P00190000 | 2024-06-04 2:29PM EDT | 190.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 5 | 981 | 76.76% |
| LOW240621P00195000 | 2024-06-14 12:17PM EDT | 195.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 603 | 88.48% |
| LOW240621P00197500 | 2024-06-17 2:23PM EDT | 197.50 | 0.03 | 0.01 | 0.67 | 0.00 | - | 1 | 7 | 80.66% |
| LOW240621P00200000 | 2024-06-17 1:59PM EDT | 200.00 | 0.01 | 0.01 | 0.13 | -0.05 | -83.33% | 2 | 1,173 | 57.42% |
| LOW240621P00202500 | 2024-06-12 1:31PM EDT | 202.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 8 | 16 | 53.13% |
| LOW240621P00205000 | 2024-06-17 1:43PM EDT | 205.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 83 | 53.32% |
| LOW240621P00207500 | 2024-06-17 10:57AM EDT | 207.50 | 0.06 | 0.02 | 0.15 | 0.00 | - | 13 | 122 | 48.73% |
| LOW240621P00210000 | 2024-06-17 3:49PM EDT | 210.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 127 | 13,520 | 39.06% |
| LOW240621P00212500 | 2024-06-18 10:16AM EDT | 212.50 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 2,505 | 35.45% |
| LOW240621P00215000 | 2024-06-18 11:51AM EDT | 215.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 3 | 405 | 31.93% |
| LOW240621P00217500 | 2024-06-18 11:15AM EDT | 217.50 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 11 | 2,459 | 26.66% |
| LOW240621P00220000 | 2024-06-18 11:51AM EDT | 220.00 | 0.12 | 0.08 | 0.16 | -0.13 | -52.00% | 21 | 2,715 | 22.22% |
| LOW240621P00222500 | 2024-06-18 11:02AM EDT | 222.50 | 0.25 | 0.23 | 0.30 | -0.21 | -45.65% | 25 | 443 | 19.58% |
| LOW240621P00225000 | 2024-06-18 11:26AM EDT | 225.00 | 0.85 | 0.63 | 0.72 | -0.29 | -25.44% | 61 | 485 | 18.51% |
| LOW240621P00227500 | 2024-06-18 11:22AM EDT | 227.50 | 1.82 | 1.47 | 1.61 | -0.37 | -16.89% | 75 | 109 | 17.97% |
| LOW240621P00230000 | 2024-06-18 10:16AM EDT | 230.00 | 2.89 | 2.84 | 3.10 | -1.51 | -34.32% | 2 | 1,502 | 17.90% |
| LOW240621P00232500 | 2024-05-28 2:00PM EDT | 232.50 | 16.60 | 4.10 | 5.85 | 0.00 | - | 1 | 0 | 29.40% |
| LOW240621P00235000 | 2024-05-24 3:40PM EDT | 235.00 | 18.70 | 6.55 | 8.15 | 0.00 | - | 2 | 3 | 34.03% |
| LOW240621P00240000 | 2024-06-17 3:35PM EDT | 240.00 | 13.35 | 11.40 | 13.60 | 0.00 | - | 464 | 343 | 54.74% |
| LOW240621P00242500 | 2024-05-22 10:40AM EDT | 242.50 | 18.85 | 13.70 | 15.85 | 0.00 | - | - | 0 | 57.01% |
| LOW240621P00247500 | 2024-05-20 10:58AM EDT | 247.50 | 17.90 | 18.75 | 20.95 | 0.00 | - | - | 0 | 70.85% |
| LOW240621P00250000 | 2024-06-17 2:58PM EDT | 250.00 | 24.35 | 20.80 | 23.40 | 0.00 | - | 14 | 9 | 75.59% |
| LOW240621P00252500 | 2024-06-11 3:49PM EDT | 252.50 | 34.37 | 23.20 | 25.85 | 0.00 | - | - | 0 | 80.03% |
| LOW240621P00260000 | 2024-05-23 3:08PM EDT | 260.00 | 42.55 | 30.75 | 33.65 | 0.00 | - | 30 | 0 | 102.34% |
| LOW240621P00270000 | 2024-04-02 10:09AM EDT | 270.00 | 26.70 | 41.10 | 44.15 | 0.00 | - | 2 | 0 | 89.94% |
| LOW240621P00280000 | 2024-04-24 3:53PM EDT | 280.00 | 49.88 | 63.10 | 66.45 | 0.00 | - | 1 | 0 | 304.83% |
| LOW240621P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.90 | 73.15 | 76.75 | 0.00 | - | 1 | 0 | 330.91% |
| 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 | 254.08% |
| LOW240621P00360000 | 2024-06-13 12:01PM EDT | 360.00 | 134.83 | 131.45 | 133.75 | 0.00 | - | 2 | 0 | 199.80% |
© 2024 Yahoo. Todos los derechos reservados.