Mercados españoles cerrados

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
227,70+0,93 (+0,41%)
A partir del 12:11PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LOW240621C000950002024-05-23 1:03PM EDT95.00126.20131.30134.300.00--1333.59%
LOW240621C001050002024-02-28 4:15PM EDT105.00133.72148.00152.500.00-111,173.68%
LOW240621C001100002023-06-07 11:43AM EDT110.00103.50113.20115.150.00-110.00%
LOW240621C001250002023-10-19 3:55PM EDT125.0068.7080.6082.400.00--30.00%
LOW240621C001300002024-01-25 12:16PM EDT130.0082.05102.45105.900.00-20501.90%
LOW240621C001350002023-06-26 11:35AM EDT135.0087.05102.90104.350.00-38575.05%
LOW240621C001400002023-07-14 12:38PM EDT140.0094.1188.1089.400.00-217280.08%
LOW240621C001450002023-06-27 12:45PM EDT145.0084.4594.8596.050.00-1424552.25%
LOW240621C001500002024-03-18 1:19PM EDT150.0095.0078.1581.100.00-459281.98%
LOW240621C001550002024-03-22 3:47PM EDT155.00105.4073.5077.700.00-177293.90%
LOW240621C001600002024-02-29 1:02PM EDT160.0082.1093.6598.000.00-426708.98%
LOW240621C001650002024-03-11 10:20AM EDT165.0076.2073.1075.800.00-54426.42%
LOW240621C001700002024-04-03 3:00PM EDT170.0071.6061.8064.900.00-127296.73%
LOW240621C001750002024-06-10 9:49AM EDT175.0042.2951.8054.100.00-116128.13%
LOW240621C001800002024-06-11 12:40PM EDT180.0037.5846.5548.950.00-11792.58%
LOW240621C001850002024-02-29 11:22AM EDT185.0057.6069.0073.450.00-167552.73%
LOW240621C001900002024-02-28 1:51PM EDT190.0052.8064.2568.550.00-1106524.56%
LOW240621C001950002024-03-21 12:26PM EDT195.0067.1235.0038.700.00-5167173.14%
LOW240621C002000002024-06-17 2:37PM EDT200.0026.8727.5028.950.00-222382.03%
LOW240621C002050002024-05-31 10:58AM EDT205.0013.7021.3524.450.00-5556.84%
LOW240621C002100002024-06-17 1:12PM EDT210.0016.1416.2519.200.00-12,33977.78%
LOW240621C002125002024-06-12 11:05AM EDT212.5014.8414.4516.800.00-22371.75%
LOW240621C002150002024-06-17 2:37PM EDT215.0012.0011.6013.850.00-416056.45%
LOW240621C002175002024-06-18 10:17AM EDT217.5010.389.9511.65+0.53+5.38%217053.49%
LOW240621C002200002024-06-18 11:53AM EDT220.007.937.608.25+0.43+5.73%1577031.20%
LOW240621C002225002024-06-18 9:58AM EDT222.505.485.405.80+0.43+8.51%1530224.83%
LOW240621C002250002024-06-18 11:53AM EDT225.003.513.403.70+0.41+13.23%1558721.97%
LOW240621C002275002024-06-18 11:38AM EDT227.501.721.801.930.00-8245619.24%
LOW240621C002300002024-06-18 11:35AM EDT230.000.750.760.86+0.01+1.35%2983,10618.60%
LOW240621C002325002024-06-18 11:50AM EDT232.500.330.260.35-0.02-5.71%4719819.04%
LOW240621C002350002024-06-18 11:31AM EDT235.000.130.100.15+0.02+18.18%2758120.31%
LOW240621C002375002024-06-18 11:24AM EDT237.500.080.050.10+0.01+14.29%78123.44%
LOW240621C002400002024-06-18 10:54AM EDT240.000.060.060.12-0.12-66.67%52,53429.00%
LOW240621C002425002024-06-12 9:33AM EDT242.500.060.010.74-0.27-81.82%421151.12%
LOW240621C002450002024-06-17 2:16PM EDT245.000.010.010.750.00-17857.06%
LOW240621C002475002024-06-17 9:47AM EDT247.500.040.010.370.00-26952.59%
LOW240621C002500002024-06-17 3:49PM EDT250.000.050.010.090.00-371,17644.34%
LOW240621C002525002024-06-17 3:25PM EDT252.500.010.010.130.00-5951.07%
LOW240621C002550002024-06-06 2:01PM EDT255.000.060.010.070.00-1450.20%
LOW240621C002600002024-06-18 11:44AM EDT260.000.060.020.05+0.03+100.00%11,35352.34%
LOW240621C002650002024-06-14 3:25PM EDT265.000.030.010.120.00--2063.67%
LOW240621C002700002024-06-17 2:09PM EDT270.000.010.010.02-0.09-90.00%247159.38%
LOW240621C002800002024-06-11 2:45PM EDT280.000.020.000.300.00-21,09693.16%
LOW240621C002900002024-06-13 12:20PM EDT290.000.040.000.080.00-422690.23%
LOW240621C002950002024-06-11 2:13PM EDT295.000.010.000.120.00--27100.39%
LOW240621C003000002024-06-12 1:45PM EDT300.000.030.000.050.00-218496.09%
LOW240621C003100002024-06-12 10:03AM EDT310.000.010.000.050.00-173106.25%
LOW240621C003200002024-06-04 2:00PM EDT320.000.030.000.120.00-336126.95%
LOW240621C003300002024-06-11 9:52AM EDT330.000.010.000.030.00-70152120.31%
LOW240621C003400002024-06-17 3:57PM EDT340.000.060.000.120.00-1150146.88%
LOW240621C003500002024-04-03 12:54PM EDT350.000.120.000.750.00-159195.70%
LOW240621C003600002024-04-10 9:32AM EDT360.000.140.000.000.00--250.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LOW240621P000950002024-03-12 9:31AM EDT95.000.010.000.490.00-486372.66%
LOW240621P001000002024-03-05 1:40PM EDT100.000.090.000.520.00-376355.08%
LOW240621P001050002024-05-13 11:31AM EDT105.000.060.000.530.00-2103336.52%
LOW240621P001100002024-05-09 1:28PM EDT110.000.070.000.660.00-1118328.13%
LOW240621P001150002024-04-17 3:59PM EDT115.000.150.001.290.00-111344.34%
LOW240621P001200002024-03-22 1:41PM EDT120.000.070.050.210.00-252257.81%
LOW240621P001250002024-05-07 9:31AM EDT125.000.040.000.000.00-15350.00%
LOW240621P001300002024-05-21 11:37AM EDT130.000.010.000.120.00-3579208.59%
LOW240621P001350002024-05-20 1:00PM EDT135.000.040.000.040.00-43135175.00%
LOW240621P001400002024-05-20 1:00PM EDT140.000.050.000.050.00-440636167.19%
LOW240621P001450002024-05-21 9:31AM EDT145.000.050.000.120.00-7120170.70%
LOW240621P001500002024-06-10 2:39PM EDT150.000.010.000.050.00-12197145.31%
LOW240621P001550002024-06-11 2:14PM EDT155.000.020.000.050.00-19296134.38%
LOW240621P001600002024-06-07 10:15AM EDT160.000.020.000.040.00-2290121.88%
LOW240621P001650002024-06-14 3:56PM EDT165.000.050.000.120.00-2138125.78%
LOW240621P001700002024-06-17 10:34AM EDT170.000.010.000.010.00-12538790.63%
LOW240621P001750002024-05-31 12:22PM EDT175.000.030.000.750.00-2315137.11%
LOW240621P001800002024-06-17 10:19AM EDT180.000.050.000.750.00-3458124.61%
LOW240621P001850002024-05-28 2:09PM EDT185.000.270.000.120.00-269584.77%
LOW240621P001900002024-06-04 2:29PM EDT190.000.110.010.130.00-598176.76%
LOW240621P001950002024-06-14 12:17PM EDT195.000.040.010.750.00-360388.48%
LOW240621P001975002024-06-17 2:23PM EDT197.500.030.010.670.00-1780.66%
LOW240621P002000002024-06-17 1:59PM EDT200.000.010.010.13-0.05-83.33%21,17357.42%
LOW240621P002025002024-06-12 1:31PM EDT202.500.060.010.140.00-81653.13%
LOW240621P002050002024-06-17 1:43PM EDT205.000.050.010.140.00-38353.32%
LOW240621P002075002024-06-17 10:57AM EDT207.500.060.020.150.00-1312248.73%
LOW240621P002100002024-06-17 3:49PM EDT210.000.070.010.080.00-12713,52039.06%
LOW240621P002125002024-06-18 10:16AM EDT212.500.060.020.100.00-22,50535.45%
LOW240621P002150002024-06-18 11:51AM EDT215.000.090.050.13+0.01+12.50%340531.93%
LOW240621P002175002024-06-18 11:15AM EDT217.500.090.050.13-0.03-25.00%112,45926.66%
LOW240621P002200002024-06-18 11:51AM EDT220.000.120.080.16-0.13-52.00%212,71522.22%
LOW240621P002225002024-06-18 11:02AM EDT222.500.250.230.30-0.21-45.65%2544319.58%
LOW240621P002250002024-06-18 11:26AM EDT225.000.850.630.72-0.29-25.44%6148518.51%
LOW240621P002275002024-06-18 11:22AM EDT227.501.821.471.61-0.37-16.89%7510917.97%
LOW240621P002300002024-06-18 10:16AM EDT230.002.892.843.10-1.51-34.32%21,50217.90%
LOW240621P002325002024-05-28 2:00PM EDT232.5016.604.105.850.00-1029.40%
LOW240621P002350002024-05-24 3:40PM EDT235.0018.706.558.150.00-2334.03%
LOW240621P002400002024-06-17 3:35PM EDT240.0013.3511.4013.600.00-46434354.74%
LOW240621P002425002024-05-22 10:40AM EDT242.5018.8513.7015.850.00--057.01%
LOW240621P002475002024-05-20 10:58AM EDT247.5017.9018.7520.950.00--070.85%
LOW240621P002500002024-06-17 2:58PM EDT250.0024.3520.8023.400.00-14975.59%
LOW240621P002525002024-06-11 3:49PM EDT252.5034.3723.2025.850.00--080.03%
LOW240621P002600002024-05-23 3:08PM EDT260.0042.5530.7533.650.00-300102.34%
LOW240621P002700002024-04-02 10:09AM EDT270.0026.7041.1044.150.00-2089.94%
LOW240621P002800002024-04-24 3:53PM EDT280.0049.8863.1066.450.00-10304.83%
LOW240621P002900002024-04-24 3:53PM EDT290.0059.9073.1576.750.00-10330.91%
LOW240621P003000002023-06-30 10:40AM EDT300.0076.6264.2065.750.00-200.00%
LOW240621P003100002023-07-06 2:56PM EDT310.0087.4885.8587.300.00--0254.08%
LOW240621P003600002024-06-13 12:01PM EDT360.00134.83131.45133.750.00-20199.80%