Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.359,59 +410,50 (+0,66%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 47.08% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 75.00 | 80.00 | 0.00 | - | - | 1 | 43.90% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 62.43% |
| LOW250620C00165000 | 2024-05-22 3:19PM EDT | 165.00 | 64.70 | 63.55 | 66.80 | 0.00 | - | - | 1 | 39.47% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 60.12% |
| LOW250620C00180000 | 2024-05-31 10:20AM EDT | 180.00 | 49.37 | 51.50 | 53.95 | +1.32 | +2.75% | 1 | 2 | 35.21% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 45.57% |
| LOW250620C00195000 | 2024-02-15 4:54PM EDT | 195.00 | 52.40 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 60.98% |
| LOW250620C00200000 | 2024-05-15 3:47PM EDT | 200.00 | 51.35 | 37.50 | 39.40 | 0.00 | - | 35 | 52 | 31.96% |
| LOW250620C00210000 | 2024-05-31 9:39AM EDT | 210.00 | 30.00 | 31.35 | 33.20 | +2.30 | +8.30% | 1 | 8 | 30.89% |
| LOW250620C00220000 | 2024-05-28 10:51AM EDT | 220.00 | 22.54 | 25.75 | 28.50 | 0.00 | - | 3 | 16 | 30.92% |
| LOW250620C00230000 | 2024-05-28 10:14AM EDT | 230.00 | 18.32 | 20.85 | 22.25 | 0.00 | - | 11 | 50 | 28.63% |
| LOW250620C00240000 | 2024-05-28 10:14AM EDT | 240.00 | 14.42 | 16.55 | 18.05 | 0.00 | - | 8 | 161 | 27.99% |
| LOW250620C00250000 | 2024-05-31 12:11PM EDT | 250.00 | 11.79 | 12.90 | 14.10 | +0.59 | +5.27% | 1 | 313 | 27.01% |
| LOW250620C00260000 | 2024-05-31 12:11PM EDT | 260.00 | 9.05 | 9.95 | 11.35 | +0.55 | +6.47% | 2 | 246 | 26.80% |
| LOW250620C00270000 | 2024-05-31 3:44PM EDT | 270.00 | 7.60 | 7.60 | 8.40 | +1.45 | +23.58% | 20 | 260 | 25.74% |
| LOW250620C00280000 | 2024-05-28 10:51AM EDT | 280.00 | 4.41 | 4.70 | 6.90 | 0.00 | - | 5 | 125 | 26.04% |
| LOW250620C00290000 | 2024-05-16 10:45AM EDT | 290.00 | 8.05 | 4.15 | 5.40 | 0.00 | - | 1 | 313 | 25.88% |
| LOW250620C00300000 | 2024-05-28 2:50PM EDT | 300.00 | 2.70 | 2.98 | 4.50 | 0.00 | - | 1 | 501 | 26.29% |
| LOW250620C00310000 | 2024-05-20 10:07AM EDT | 310.00 | 4.00 | 2.19 | 2.81 | 0.00 | - | 1 | 58 | 24.65% |
| LOW250620C00320000 | 2024-03-21 10:02AM EDT | 320.00 | 9.55 | 4.25 | 4.70 | 0.00 | - | 1 | 141 | 30.20% |
| LOW250620C00330000 | 2024-04-23 1:41PM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| LOW250620C00340000 | 2024-04-22 3:23PM EDT | 340.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 2.94 | 0.00 | - | 2 | 3 | 30.98% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 31.80% |
| LOW250620C00370000 | 2024-05-29 10:39AM EDT | 370.00 | 0.37 | 0.16 | 2.60 | 0.00 | - | 2 | 77 | 32.70% |
| LOW250620C00380000 | 2024-05-02 2:51PM EDT | 380.00 | 0.79 | 0.00 | 2.51 | 0.00 | - | 2 | 48 | 33.66% |
| LOW250620C00390000 | 2024-05-20 9:42AM EDT | 390.00 | 0.55 | 0.00 | 2.43 | 0.00 | - | 4 | 109 | 34.60% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.27 | 1.26 | 0.00 | - | 2 | 643 | 40.74% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 53.89% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 3.10 | 0.00 | - | 1 | 185 | 44.65% |
| LOW250620P00125000 | 2024-04-08 3:25PM EDT | 125.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 48.29% |
| LOW250620P00130000 | 2024-05-16 3:06PM EDT | 130.00 | 1.28 | 0.00 | 3.45 | 0.00 | - | 1 | 6 | 40.97% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-04-22 3:23PM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW250620P00145000 | 2024-05-23 10:29AM EDT | 145.00 | 2.51 | 1.84 | 2.38 | 0.00 | - | 1 | 2 | 30.85% |
| LOW250620P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 2.47 | 2.09 | 2.70 | 0.00 | - | 5 | 6 | 29.87% |
| LOW250620P00155000 | 2024-05-02 9:41AM EDT | 155.00 | 3.65 | 2.39 | 3.05 | 0.00 | - | 3 | 16 | 28.87% |
| LOW250620P00160000 | 2024-05-21 11:45AM EDT | 160.00 | 3.30 | 2.91 | 4.10 | 0.00 | - | 3 | 11 | 29.47% |
| LOW250620P00165000 | 2024-05-22 3:16PM EDT | 165.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 5 | 106 | 27.63% |
| LOW250620P00170000 | 2024-05-30 10:53AM EDT | 170.00 | 5.30 | 4.15 | 4.85 | 0.00 | - | 1 | 445 | 26.94% |
| LOW250620P00175000 | 2024-05-30 2:12PM EDT | 175.00 | 6.05 | 3.05 | 5.55 | 0.00 | - | 3 | 226 | 26.18% |
| LOW250620P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 6.40 | 3.90 | 6.50 | +0.45 | +7.56% | 1 | 212 | 25.71% |
| LOW250620P00185000 | 2024-05-24 3:31PM EDT | 185.00 | 8.05 | 5.90 | 7.50 | 0.00 | - | 2 | 292 | 25.14% |
| LOW250620P00190000 | 2024-05-24 2:54PM EDT | 190.00 | 9.35 | 6.90 | 8.45 | 0.00 | - | 2 | 73 | 24.32% |
| LOW250620P00195000 | 2024-05-31 3:44PM EDT | 195.00 | 9.75 | 8.25 | 9.65 | 0.00 | - | 20 | 440 | 23.69% |
| LOW250620P00200000 | 2024-05-31 3:50PM EDT | 200.00 | 11.00 | 10.50 | 11.10 | -1.75 | -13.73% | 2 | 402 | 23.22% |
| LOW250620P00210000 | 2024-05-21 10:43AM EDT | 210.00 | 14.00 | 11.50 | 14.40 | 0.00 | - | 2 | 617 | 22.17% |
| LOW250620P00220000 | 2024-05-24 3:31PM EDT | 220.00 | 20.25 | 16.90 | 18.70 | 0.00 | - | 2 | 867 | 21.45% |
| LOW250620P00230000 | 2024-05-16 11:09AM EDT | 230.00 | 19.20 | 20.50 | 23.60 | 0.00 | - | 1 | 237 | 20.53% |
| LOW250620P00240000 | 2024-05-20 2:51PM EDT | 240.00 | 24.72 | 26.10 | 29.20 | 0.00 | - | 15 | 146 | 19.48% |
| LOW250620P00250000 | 2024-05-31 3:32PM EDT | 250.00 | 36.70 | 32.00 | 35.45 | -1.70 | -4.43% | 1 | 25 | 18.17% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 8.77% |
| LOW250620P00280000 | 2024-05-30 2:24PM EDT | 280.00 | 64.90 | 56.50 | 61.40 | 0.00 | - | 1 | 0 | 19.07% |
© 2024 Yahoo. Todos los derechos reservados.