Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.005,40 +45,90 (+0,42%) Euro Stoxx 50
4.900,58 +20,16 (+0,41%) Dólar/Euro
1,0715 -0,0021 (-0,19%) Petróleo Brent
84,22 -0,03 (-0,04%) Oro
2.324,10 -4,90 (-0,21%) Bitcoin EUR
60.973,01 -464,43 (-0,76%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 137.87 | 136.50 | 141.00 | 0.00 | - | 2 | 2 | 61.22% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 62.84% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 57.59% |
| LOW260116C00120000 | 2024-05-29 11:51AM EDT | 120.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LOW260116C00125000 | 2024-05-23 1:02PM EDT | 125.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LOW260116C00130000 | 2024-06-17 12:25PM EDT | 130.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00135000 | 2024-02-16 4:18PM EDT | 135.00 | 100.15 | 115.50 | 118.90 | 0.00 | - | 1 | 28 | 70.41% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 81.52% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 61.05 | 65.35 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-06-07 10:43AM EDT | 150.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LOW260116C00155000 | 2023-10-03 1:45PM EDT | 155.00 | 64.57 | 58.45 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116C00160000 | 2023-11-21 10:30AM EDT | 160.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 78.90 | 81.15 | 0.00 | - | 1 | 2 | 45.15% |
| LOW260116C00170000 | 2024-05-29 10:15AM EDT | 170.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 92.90 | 94.55 | 0.00 | - | 4 | 20 | 66.23% |
| LOW260116C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 67.10 | 66.60 | 68.55 | 0.00 | - | 8 | 7 | 40.75% |
| LOW260116C00185000 | 2024-05-22 1:24PM EDT | 185.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW260116C00190000 | 2024-05-29 10:56AM EDT | 190.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LOW260116C00195000 | 2024-03-21 9:56AM EDT | 195.00 | 79.12 | 57.40 | 58.95 | 0.00 | - | 5 | 8 | 39.30% |
| LOW260116C00200000 | 2024-06-17 2:06PM EDT | 200.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| LOW260116C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 0.00% |
| LOW260116C00220000 | 2024-06-14 12:06PM EDT | 220.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| LOW260116C00230000 | 2024-06-13 11:58AM EDT | 230.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 0.39% |
| LOW260116C00240000 | 2024-06-13 11:58AM EDT | 240.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 0.78% |
| LOW260116C00250000 | 2024-06-17 2:05PM EDT | 250.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 1.56% |
| LOW260116C00260000 | 2024-06-17 2:54PM EDT | 260.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 605 | 3.13% |
| LOW260116C00270000 | 2024-06-07 10:33AM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| LOW260116C00280000 | 2024-06-14 9:37AM EDT | 280.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| LOW260116C00290000 | 2024-05-23 9:37AM EDT | 290.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 3.13% |
| LOW260116C00300000 | 2024-06-14 2:42PM EDT | 300.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 6.25% |
| LOW260116C00310000 | 2024-03-25 9:36AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| LOW260116C00320000 | 2024-05-06 10:46AM EDT | 320.00 | 8.75 | 2.44 | 4.25 | 0.00 | - | 1 | 35 | 22.71% |
| LOW260116C00330000 | 2024-04-29 12:49PM EDT | 330.00 | 6.98 | 2.87 | 4.15 | 0.00 | - | 2 | 7 | 23.89% |
| LOW260116C00340000 | 2024-01-26 4:17PM EDT | 340.00 | 2.86 | 6.65 | 7.15 | 0.00 | - | 2 | 161 | 29.53% |
| LOW260116C00350000 | 2024-05-31 9:58AM EDT | 350.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| LOW260116C00360000 | 2024-03-15 9:35AM EDT | 360.00 | 6.05 | 4.55 | 4.85 | 0.00 | - | 1 | 2 | 28.69% |
| LOW260116C00390000 | 2024-06-13 3:56PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 170 | 62 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-06-17 3:50PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 925 | 12.50% |
| LOW260116P00100000 | 2024-05-21 12:31PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| LOW260116P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LOW260116P00110000 | 2024-06-12 3:48PM EDT | 110.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 12.50% |
| LOW260116P00115000 | 2024-01-26 11:56AM EDT | 115.00 | 2.74 | 2.05 | 2.65 | 0.00 | - | 5 | 7 | 37.99% |
| LOW260116P00120000 | 2024-06-17 3:50PM EDT | 120.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 12.50% |
| LOW260116P00125000 | 2024-05-31 9:32AM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 12.50% |
| LOW260116P00130000 | 2024-06-12 9:42AM EDT | 130.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 40 | 178 | 6.25% |
| LOW260116P00135000 | 2024-03-08 12:10PM EDT | 135.00 | 3.15 | 2.59 | 3.90 | 0.00 | - | 100 | 30 | 33.69% |
| LOW260116P00140000 | 2024-05-01 11:26AM EDT | 140.00 | 4.25 | 2.94 | 3.70 | 0.00 | - | 1 | 20 | 31.32% |
| LOW260116P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| LOW260116P00150000 | 2024-06-11 1:26PM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| LOW260116P00155000 | 2024-06-11 1:23PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LOW260116P00160000 | 2024-06-12 9:47AM EDT | 160.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| LOW260116P00165000 | 2024-05-21 11:32AM EDT | 165.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| LOW260116P00170000 | 2024-05-21 10:15AM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| LOW260116P00175000 | 2024-06-13 12:29PM EDT | 175.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| LOW260116P00180000 | 2024-06-12 3:50PM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 3.13% |
| LOW260116P00185000 | 2024-05-31 11:39AM EDT | 185.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 3.13% |
| LOW260116P00190000 | 2024-05-31 11:39AM EDT | 190.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 3.13% |
| LOW260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 3.13% |
| LOW260116P00200000 | 2024-06-05 11:33AM EDT | 200.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 1.56% |
| LOW260116P00210000 | 2024-06-13 11:44AM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
| LOW260116P00220000 | 2024-06-12 9:33AM EDT | 220.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 0.78% |
| LOW260116P00230000 | 2024-06-17 2:08PM EDT | 230.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 22 | 107 | 0.00% |
| LOW260116P00240000 | 2024-06-17 3:49PM EDT | 240.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 43 | 136 | 0.00% |
| LOW260116P00250000 | 2024-06-12 1:07PM EDT | 250.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| LOW260116P00260000 | 2024-06-06 12:29PM EDT | 260.00 | 46.33 | 0.00 | 0.00 | 0.00 | - | 60 | 84 | 0.00% |
| LOW260116P00270000 | 2024-04-12 2:54PM EDT | 270.00 | 48.50 | 43.35 | 45.00 | 0.00 | - | 1 | 1 | 11.20% |
| LOW260116P00280000 | 2024-05-31 2:44PM EDT | 280.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116P00300000 | 2024-06-17 9:57AM EDT | 300.00 | 77.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.