Mercados españoles cerrados

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
254,73+1,40 (+0,55%)
Al cierre: 04:00PM EDT
255,00 +0,27 (+0,11%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LOW240405C002000002024-03-04 12:42PM EDT200.0044.1553.0057.500.00-2293.90%
LOW240405C002100002024-02-27 10:35AM EDT210.0023.3742.2045.450.00-2283.35%
LOW240405C002150002024-03-13 10:47AM EDT215.0031.5038.0042.200.00-2065.53%
LOW240405C002200002024-03-28 2:48PM EDT220.0034.7032.5036.75+9.61+38.30%1588.11%
LOW240405C002250002024-03-07 1:20PM EDT225.0019.2628.6032.300.00-101158.77%
LOW240405C002300002024-03-11 3:54PM EDT230.0023.2522.6527.30+10.12+77.08%11574.67%
LOW240405C002325002024-03-19 10:35AM EDT232.5015.0520.9524.750.00-2068.97%
LOW240405C002350002024-03-28 2:45PM EDT235.0019.9017.5021.75-6.07-23.37%21858.62%
LOW240405C002375002024-03-28 10:21AM EDT237.5016.3915.5019.85+1.28+8.47%101059.45%
LOW240405C002400002024-03-28 12:27PM EDT240.0014.5513.4516.80+1.75+13.67%1415548.94%
LOW240405C002450002024-03-27 3:44PM EDT245.008.819.5011.100.00-35832.01%
LOW240405C002475002024-03-28 12:57PM EDT247.507.107.458.40+1.14+19.13%6725.07%
LOW240405C002500002024-03-28 3:21PM EDT250.005.744.956.85+1.01+21.35%2638727.20%
LOW240405C002525002024-03-28 3:59PM EDT252.503.703.603.95+0.60+19.35%2374717.95%
LOW240405C002550002024-03-28 3:59PM EDT255.002.332.212.42+0.41+21.35%35614116.96%
LOW240405C002575002024-03-28 3:58PM EDT257.501.271.171.37+0.23+22.12%1688416.63%
LOW240405C002600002024-03-28 3:56PM EDT260.000.750.580.68+0.16+27.12%18918216.26%
LOW240405C002625002024-03-28 3:45PM EDT262.500.340.290.39+0.09+36.00%523617.26%
LOW240405C002650002024-03-28 2:57PM EDT265.000.150.110.28-0.02-11.76%931019.26%
LOW240405C002675002024-03-27 12:39PM EDT267.500.110.061.200.00-11534.47%
LOW240405C002700002024-03-22 3:56PM EDT270.000.490.020.340.00-141927.00%
LOW240405C002725002024-03-27 11:00AM EDT272.500.090.021.010.00-1940.23%
LOW240405C002750002024-03-25 11:01AM EDT275.000.130.011.150.00-1245.65%
LOW240405C002775002024-03-21 12:49PM EDT277.500.720.011.300.00--151.15%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LOW240405P001950002024-02-27 11:13AM EDT195.000.100.000.730.00-1195.90%
LOW240405P002000002024-03-18 12:51PM EDT200.000.020.000.690.00-2587.21%
LOW240405P002050002024-03-18 12:51PM EDT205.000.090.000.660.00-215579.00%
LOW240405P002100002024-03-27 1:41PM EDT210.000.010.000.520.00-5868.65%
LOW240405P002150002024-03-27 1:41PM EDT215.000.010.000.310.00-51156.54%
LOW240405P002200002024-03-22 12:38PM EDT220.000.130.000.930.00-12460.84%
LOW240405P002225002024-03-28 1:47PM EDT222.500.060.010.51-0.02-25.00%14650.93%
LOW240405P002250002024-03-28 11:12AM EDT225.000.070.010.51-0.03-30.00%53254.30%
LOW240405P002275002024-03-28 11:12AM EDT227.500.080.010.130.00-317838.87%
LOW240405P002300002024-03-28 2:20PM EDT230.000.090.000.16-0.01-10.00%319637.01%
LOW240405P002325002024-03-21 12:37PM EDT232.500.120.021.180.00-9953.37%
LOW240405P002350002024-03-28 2:20PM EDT235.000.110.050.18-0.03-21.43%613631.06%
LOW240405P002375002024-03-27 10:38AM EDT237.500.190.030.500.00-15634.67%
LOW240405P002400002024-03-28 11:26AM EDT240.000.140.040.34-0.11-44.00%1014327.88%
LOW240405P002425002024-03-28 3:42PM EDT242.500.120.061.38-0.28-70.00%1711337.09%
LOW240405P002450002024-03-28 3:18PM EDT245.000.200.170.26-0.35-63.64%2,4475818.90%
LOW240405P002475002024-03-28 3:49PM EDT247.500.380.340.46-0.62-62.00%5110317.80%
LOW240405P002500002024-03-28 3:59PM EDT250.000.630.670.85-0.72-53.33%8719617.09%
LOW240405P002525002024-03-28 3:59PM EDT252.501.381.311.49-1.31-48.70%4915916.32%
LOW240405P002550002024-03-28 3:40PM EDT255.002.252.262.54-2.15-48.86%7517615.97%
LOW240405P002575002024-03-28 3:59PM EDT257.503.553.704.10-1.70-32.38%92016.35%
LOW240405P002600002024-03-28 12:22PM EDT260.006.264.356.05-1.84-22.72%15017.19%
LOW240405P002625002024-03-25 9:53AM EDT262.505.306.508.850.00-13224.59%
LOW240405P002650002024-03-22 10:40AM EDT265.006.608.8511.900.00-2734.16%
LOW240405P002700002024-03-22 10:09AM EDT270.009.7513.0017.500.00-4148.60%