Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.824,92 +266,81 (+0,67%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%) CMC Crypto 200
1.380,59 +112,65 (+8,88%) Nasdaq Compositive
16.724,68 +213,50 (+1,29%) S&P 500
5.299,79 +53,11 (+1,01%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 85.55 | 87.80 | 0.00 | - | 2 | 0 | 279.30% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 41.00 | 44.60 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00200000 | 2024-05-09 11:17AM EDT | 200.00 | 36.05 | 35.70 | 38.45 | 0.00 | - | 1 | 3 | 135.40% |
| LOW240517C00205000 | 2024-05-02 10:09AM EDT | 205.00 | 23.40 | 30.85 | 33.45 | 0.00 | - | - | 1 | 121.92% |
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 210.00 | 19.10 | 25.35 | 27.60 | 0.00 | - | - | 14 | 85.30% |
| LOW240517C00215000 | 2024-05-06 10:52AM EDT | 215.00 | 18.64 | 21.05 | 23.25 | 0.00 | - | 1 | 1 | 90.19% |
| LOW240517C00217500 | 2024-05-02 11:27AM EDT | 217.50 | 11.40 | 18.00 | 21.00 | 0.00 | - | - | 1 | 78.76% |
| LOW240517C00220000 | 2024-05-15 12:10PM EDT | 220.00 | 17.00 | 15.40 | 17.60 | -0.55 | -3.13% | 5 | 53 | 58.35% |
| LOW240517C00222500 | 2024-05-14 12:30PM EDT | 222.50 | 14.62 | 12.90 | 16.00 | +5.56 | +61.37% | 10 | 48 | 61.77% |
| LOW240517C00225000 | 2024-05-15 10:18AM EDT | 225.00 | 10.50 | 10.35 | 12.90 | +3.50 | +50.00% | 5 | 85 | 70.07% |
| LOW240517C00227500 | 2024-05-14 10:26AM EDT | 227.50 | 6.83 | 8.40 | 10.00 | 0.00 | - | 1 | 151 | 54.39% |
| LOW240517C00230000 | 2024-05-15 11:55AM EDT | 230.00 | 7.07 | 6.25 | 7.45 | +3.82 | +117.54% | 3 | 1,059 | 44.14% |
| LOW240517C00232500 | 2024-05-15 11:19AM EDT | 232.50 | 5.07 | 4.30 | 4.65 | +2.90 | +133.64% | 14 | 356 | 29.98% |
| LOW240517C00235000 | 2024-05-15 2:28PM EDT | 235.00 | 2.68 | 2.50 | 2.68 | +1.47 | +121.49% | 678 | 664 | 25.29% |
| LOW240517C00237500 | 2024-05-15 2:06PM EDT | 237.50 | 1.30 | 1.12 | 1.23 | +0.73 | +128.07% | 417 | 608 | 22.12% |
| LOW240517C00240000 | 2024-05-15 2:17PM EDT | 240.00 | 0.46 | 0.40 | 0.49 | +0.18 | +64.29% | 3,013 | 4,024 | 21.41% |
| LOW240517C00242500 | 2024-05-15 2:13PM EDT | 242.50 | 0.21 | 0.13 | 0.19 | +0.09 | +75.00% | 85 | 366 | 22.07% |
| LOW240517C00245000 | 2024-05-15 1:14PM EDT | 245.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 2,906 | 3,034 | 23.44% |
| LOW240517C00247500 | 2024-05-15 1:51PM EDT | 247.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 103 | 27.93% |
| LOW240517C00250000 | 2024-05-15 12:38PM EDT | 250.00 | 0.14 | 0.01 | 0.14 | +0.13 | +1,300.00% | 25 | 633 | 36.91% |
| LOW240517C00252500 | 2024-05-13 12:12PM EDT | 252.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 8 | 18 | 55.27% |
| LOW240517C00255000 | 2024-05-15 10:39AM EDT | 255.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 29 | 39.84% |
| LOW240517C00260000 | 2024-05-13 3:27PM EDT | 260.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 25 | 273 | 46.88% |
| LOW240517C00265000 | 2024-05-09 11:06AM EDT | 265.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 52.73% |
| LOW240517C00270000 | 2024-05-15 11:35AM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 11 | 367 | 55.47% |
| LOW240517C00275000 | 2024-05-13 12:30PM EDT | 275.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 64.06% |
| LOW240517C00280000 | 2024-05-14 12:02PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 86 | 68.75% |
| LOW240517C00285000 | 2024-05-13 11:59AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 75.00% |
| LOW240517C00290000 | 2024-05-14 10:46AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 195 | 81.25% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 160.35% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 145.90% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 142.58% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
| LOW240517P00160000 | 2024-05-08 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 148.44% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 137.50% |
| LOW240517P00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 133.59% |
| LOW240517P00175000 | 2024-05-13 10:43AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 193 | 122.66% |
| LOW240517P00180000 | 2024-05-13 10:30AM EDT | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 242 | 114.06% |
| LOW240517P00185000 | 2024-05-14 2:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 131 | 87.50% |
| LOW240517P00190000 | 2024-05-15 9:39AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 50 | 15 | 78.13% |
| LOW240517P00195000 | 2024-05-10 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 77.34% |
| LOW240517P00200000 | 2024-05-15 10:05AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 5 | 34 | 71.88% |
| LOW240517P00205000 | 2024-05-13 1:54PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 2 | 58.59% |
| LOW240517P00207500 | 2024-05-13 2:13PM EDT | 207.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 38 | 55.86% |
| LOW240517P00210000 | 2024-05-15 2:19PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 135 | 51.17% |
| LOW240517P00212500 | 2024-05-09 12:04PM EDT | 212.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 23 | 48.83% |
| LOW240517P00215000 | 2024-05-15 12:47PM EDT | 215.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 127 | 45.70% |
| LOW240517P00217500 | 2024-05-15 10:16AM EDT | 217.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 5 | 79 | 40.63% |
| LOW240517P00220000 | 2024-05-15 2:26PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 68 | 710 | 35.74% |
| LOW240517P00222500 | 2024-05-15 12:46PM EDT | 222.50 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 24 | 3,021 | 30.66% |
| LOW240517P00225000 | 2024-05-15 2:19PM EDT | 225.00 | 0.05 | 0.01 | 0.06 | -0.46 | -90.20% | 58 | 327 | 27.34% |
| LOW240517P00227500 | 2024-05-15 2:09PM EDT | 227.50 | 0.07 | 0.05 | 0.10 | -0.88 | -92.63% | 60 | 221 | 24.22% |
| LOW240517P00230000 | 2024-05-15 1:49PM EDT | 230.00 | 0.15 | 0.12 | 0.17 | -1.40 | -90.32% | 60 | 882 | 20.66% |
| LOW240517P00232500 | 2024-05-15 1:49PM EDT | 232.50 | 0.36 | 0.33 | 0.42 | -2.38 | -86.86% | 52 | 464 | 18.75% |
| LOW240517P00235000 | 2024-05-15 2:17PM EDT | 235.00 | 0.88 | 0.91 | 1.02 | -4.12 | -82.40% | 411 | 337 | 17.12% |
| LOW240517P00237500 | 2024-05-15 2:03PM EDT | 237.50 | 1.94 | 2.01 | 2.13 | -2.76 | -58.72% | 384 | 186 | 14.28% |
| LOW240517P00240000 | 2024-05-15 2:29PM EDT | 240.00 | 3.85 | 3.30 | 4.00 | -5.28 | -57.83% | 11 | 298 | 0.00% |
| LOW240517P00242500 | 2024-05-14 10:02AM EDT | 242.50 | 8.50 | 5.40 | 6.80 | 0.00 | - | 10 | 10 | 24.46% |
| LOW240517P00245000 | 2024-05-09 3:17PM EDT | 245.00 | 9.13 | 7.00 | 8.85 | 0.00 | - | 1 | 10 | 0.00% |
| LOW240517P00250000 | 2024-05-14 2:54PM EDT | 250.00 | 19.20 | 11.90 | 14.40 | 0.00 | - | 1 | 3 | 45.85% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 23.15 | 24.50 | 0.00 | - | 35 | 0 | 71.68% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 31.60 | 34.45 | 0.00 | - | 2 | 0 | 90.23% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 42.10 | 44.35 | 0.00 | - | 2 | 0 | 103.81% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 52.30 | 53.90 | 0.00 | - | - | 0 | 0.00% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 119.45 | 123.00 | 0.00 | - | - | 0 | 399.05% |
