Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
85,41 +1,16 (+1,38%) Bitcoin EUR
60.361,44 -1.447,20 (-2,34%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 58.55% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 60.53% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 55.29% |
| LOW260116C00120000 | 2024-05-29 11:51AM EDT | 120.00 | 97.50 | 110.00 | 114.00 | 0.00 | - | 3 | 1 | 45.80% |
| LOW260116C00125000 | 2024-05-23 1:02PM EDT | 125.00 | 100.00 | 105.50 | 109.00 | 0.00 | - | 2 | 7 | 43.46% |
| LOW260116C00130000 | 2024-06-17 12:25PM EDT | 130.00 | 101.00 | 101.00 | 105.50 | 0.00 | - | 1 | 4 | 44.31% |
| LOW260116C00135000 | 2024-02-16 4:18PM EDT | 135.00 | 100.15 | 115.50 | 118.90 | 0.00 | - | 1 | 28 | 69.14% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 80.32% |
| 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 | 84.15 | 88.00 | 0.00 | - | 1 | 9 | 39.69% |
| 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 | 44.14% |
| LOW260116C00170000 | 2024-05-29 10:15AM EDT | 170.00 | 59.50 | 68.20 | 71.95 | 0.00 | - | 1 | 2 | 36.52% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 92.90 | 94.55 | 0.00 | - | 4 | 20 | 65.35% |
| LOW260116C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 67.10 | 66.60 | 68.55 | 0.00 | - | 8 | 7 | 39.89% |
| LOW260116C00185000 | 2024-05-22 1:24PM EDT | 185.00 | 56.50 | 56.55 | 60.95 | 0.00 | - | 1 | 3 | 34.69% |
| LOW260116C00190000 | 2024-05-29 10:56AM EDT | 190.00 | 45.60 | 53.05 | 56.65 | 0.00 | - | 1 | 19 | 33.24% |
| LOW260116C00195000 | 2024-03-21 9:56AM EDT | 195.00 | 79.12 | 57.40 | 58.95 | 0.00 | - | 5 | 8 | 38.57% |
| LOW260116C00200000 | 2024-06-17 2:06PM EDT | 200.00 | 47.40 | 46.90 | 48.80 | 0.00 | - | 2 | 51 | 31.03% |
| LOW260116C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 41.80 | 40.55 | 42.45 | 0.00 | - | 6 | 316 | 30.03% |
| LOW260116C00220000 | 2024-06-14 12:06PM EDT | 220.00 | 32.34 | 35.55 | 37.45 | 0.00 | - | 2 | 202 | 29.90% |
| LOW260116C00230000 | 2024-06-13 11:58AM EDT | 230.00 | 29.30 | 30.25 | 32.10 | 0.00 | - | 8 | 343 | 29.04% |
| LOW260116C00240000 | 2024-06-13 11:58AM EDT | 240.00 | 24.85 | 25.85 | 27.30 | 0.00 | - | 8 | 144 | 28.30% |
| LOW260116C00250000 | 2024-06-17 2:05PM EDT | 250.00 | 21.30 | 21.50 | 22.20 | 0.00 | - | 9 | 84 | 26.90% |
| LOW260116C00260000 | 2024-06-18 9:41AM EDT | 260.00 | 18.95 | 16.25 | 18.55 | +1.10 | +6.16% | 4 | 605 | 26.39% |
| LOW260116C00270000 | 2024-06-07 10:33AM EDT | 270.00 | 11.30 | 14.10 | 15.30 | 0.00 | - | 1 | 187 | 25.85% |
| LOW260116C00280000 | 2024-06-18 9:41AM EDT | 280.00 | 12.25 | 11.95 | 13.25 | +1.00 | +8.89% | 4 | 69 | 26.09% |
| LOW260116C00290000 | 2024-06-18 9:41AM EDT | 290.00 | 10.41 | 9.60 | 10.25 | +1.66 | +18.97% | 1 | 160 | 25.03% |
| LOW260116C00300000 | 2024-06-14 2:42PM EDT | 300.00 | 6.37 | 6.95 | 8.35 | 0.00 | - | 7 | 67 | 24.74% |
| 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 | 22.49% |
| LOW260116C00330000 | 2024-04-29 12:49PM EDT | 330.00 | 6.98 | 2.87 | 4.15 | 0.00 | - | 2 | 7 | 23.67% |
| LOW260116C00340000 | 2024-01-26 4:17PM EDT | 340.00 | 2.86 | 6.65 | 7.15 | 0.00 | - | 2 | 161 | 29.29% |
| LOW260116C00350000 | 2024-05-31 9:58AM EDT | 350.00 | 2.05 | 1.66 | 3.55 | 0.00 | - | 1 | 168 | 25.12% |
| LOW260116C00360000 | 2024-03-15 9:35AM EDT | 360.00 | 6.05 | 4.55 | 4.85 | 0.00 | - | 1 | 2 | 28.48% |
| LOW260116C00390000 | 2024-06-13 3:56PM EDT | 390.00 | 0.95 | 0.80 | 2.51 | 0.00 | - | 170 | 62 | 27.19% |
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 | 0.65 | 1.02 | 0.00 | - | 15 | 925 | 38.77% |
| LOW260116P00100000 | 2024-05-21 12:31PM EDT | 100.00 | 1.25 | 0.40 | 2.00 | 0.00 | - | 2 | 53 | 42.02% |
| 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 | 0.57 | 2.55 | 0.00 | - | 37 | 42 | 39.90% |
| LOW260116P00115000 | 2024-01-26 11:56AM EDT | 115.00 | 2.74 | 2.05 | 2.65 | 0.00 | - | 5 | 7 | 38.16% |
| LOW260116P00120000 | 2024-06-17 3:50PM EDT | 120.00 | 1.54 | 0.79 | 2.00 | 0.00 | - | 7 | 110 | 33.82% |
| LOW260116P00125000 | 2024-05-31 9:32AM EDT | 125.00 | 2.70 | 0.90 | 3.25 | 0.00 | - | 5 | 123 | 36.02% |
| LOW260116P00130000 | 2024-06-12 9:42AM EDT | 130.00 | 3.27 | 1.02 | 3.50 | 0.00 | - | 40 | 178 | 34.77% |
| LOW260116P00135000 | 2024-03-08 12:10PM EDT | 135.00 | 3.15 | 2.59 | 3.90 | 0.00 | - | 100 | 30 | 33.87% |
| LOW260116P00140000 | 2024-05-01 11:26AM EDT | 140.00 | 4.25 | 2.94 | 3.70 | 0.00 | - | 1 | 20 | 31.51% |
| LOW260116P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 3.60 | 2.11 | 3.55 | 0.00 | - | 2 | 13 | 29.35% |
| LOW260116P00150000 | 2024-06-11 1:26PM EDT | 150.00 | 4.40 | 2.32 | 4.00 | 0.00 | - | 1 | 32 | 28.61% |
| LOW260116P00155000 | 2024-06-11 1:23PM EDT | 155.00 | 5.10 | 1.52 | 5.75 | 0.00 | - | 1 | 8 | 30.23% |
| LOW260116P00160000 | 2024-06-12 9:47AM EDT | 160.00 | 4.97 | 2.84 | 5.10 | 0.00 | - | 3 | 47 | 27.26% |
| LOW260116P00165000 | 2024-05-21 11:32AM EDT | 165.00 | 6.70 | 4.75 | 5.95 | 0.00 | - | 2 | 36 | 26.94% |
| LOW260116P00170000 | 2024-05-21 10:15AM EDT | 170.00 | 7.40 | 5.50 | 6.60 | 0.00 | - | 2 | 23 | 26.19% |
| LOW260116P00175000 | 2024-06-13 12:29PM EDT | 175.00 | 7.15 | 6.30 | 7.20 | 0.00 | - | 1 | 100 | 25.28% |
| LOW260116P00180000 | 2024-06-12 3:50PM EDT | 180.00 | 7.80 | 7.20 | 8.55 | 0.00 | - | 6 | 197 | 25.31% |
| LOW260116P00185000 | 2024-05-31 11:39AM EDT | 185.00 | 11.36 | 8.15 | 9.55 | 0.00 | - | 3 | 71 | 24.73% |
| LOW260116P00190000 | 2024-05-31 11:39AM EDT | 190.00 | 12.67 | 9.25 | 10.85 | 0.00 | - | 3 | 206 | 24.38% |
| LOW260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 13.20 | 10.40 | 12.00 | 0.00 | - | 3 | 64 | 23.75% |
| LOW260116P00200000 | 2024-06-05 11:33AM EDT | 200.00 | 15.65 | 11.85 | 13.15 | 0.00 | - | 4 | 321 | 23.02% |
| LOW260116P00210000 | 2024-06-13 11:44AM EDT | 210.00 | 16.00 | 14.50 | 17.90 | 0.00 | - | 1 | 152 | 23.61% |
| LOW260116P00220000 | 2024-06-12 9:33AM EDT | 220.00 | 20.87 | 17.35 | 19.85 | 0.00 | - | 2 | 368 | 21.02% |
| LOW260116P00230000 | 2024-06-17 2:08PM EDT | 230.00 | 24.15 | 22.85 | 24.25 | 0.00 | - | 22 | 107 | 20.19% |
| LOW260116P00240000 | 2024-06-17 3:49PM EDT | 240.00 | 29.00 | 27.60 | 29.65 | 0.00 | - | 43 | 136 | 19.68% |
| LOW260116P00250000 | 2024-06-12 1:07PM EDT | 250.00 | 33.92 | 31.60 | 35.45 | -1.53 | -4.32% | 5 | 104 | 18.94% |
| LOW260116P00260000 | 2024-06-06 12:29PM EDT | 260.00 | 46.33 | 38.65 | 42.50 | 0.00 | - | 60 | 84 | 18.77% |
| LOW260116P00270000 | 2024-04-12 2:54PM EDT | 270.00 | 48.50 | 43.35 | 45.00 | 0.00 | - | 1 | 1 | 12.55% |
| LOW260116P00280000 | 2024-05-31 2:44PM EDT | 280.00 | 62.65 | 53.35 | 57.50 | 0.00 | - | 1 | 1 | 17.64% |
| LOW260116P00300000 | 2024-06-17 9:57AM EDT | 300.00 | 77.04 | 70.20 | 74.40 | 0.00 | - | 6 | 6 | 16.29% |
© 2024 Yahoo. Todos los derechos reservados.