Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
18.597,25 -80,62 (-0,43%) Euro Stoxx 50
5.009,15 -21,20 (-0,42%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,30 -10,20 (-0,43%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.538,46 -270,98 (-0,43%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240614C00205000 | 2024-05-28 9:33AM EDT | 205.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240614C00215000 | 2024-05-28 2:23PM EDT | 215.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240614C00217500 | 2024-05-28 3:06PM EDT | 217.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | - | 1.56% |
| LOW240614C00220000 | 2024-05-28 3:33PM EDT | 220.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LOW240614C00222500 | 2024-05-28 1:46PM EDT | 222.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | - | 3.13% |
| LOW240614C00225000 | 2024-05-28 1:07PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW240614C00230000 | 2024-05-28 12:56PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW240614C00235000 | 2024-05-28 3:29PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LOW240614C00240000 | 2024-05-28 3:29PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240614C00245000 | 2024-05-21 2:28PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW240614C00250000 | 2024-05-21 12:17PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LOW240614C00255000 | 2024-05-23 9:36AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW240614C00260000 | 2024-05-28 10:27AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240614C00265000 | 2024-05-17 11:15AM EDT | 265.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240614P00130000 | 2024-05-17 12:16PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240614P00135000 | 2024-05-08 9:34AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240614P00155000 | 2024-05-14 9:31AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LOW240614P00190000 | 2024-05-21 10:00AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240614P00195000 | 2024-05-28 9:31AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW240614P00200000 | 2024-05-24 3:48PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240614P00202500 | 2024-05-28 2:58PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| LOW240614P00205000 | 2024-05-28 1:43PM EDT | 205.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240614P00207500 | 2024-05-28 2:21PM EDT | 207.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 26 | - | 3.13% |
| LOW240614P00210000 | 2024-05-28 12:53PM EDT | 210.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LOW240614P00212500 | 2024-05-28 9:55AM EDT | 212.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| LOW240614P00215000 | 2024-05-28 9:37AM EDT | 215.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LOW240614P00217500 | 2024-05-28 1:02PM EDT | 217.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| LOW240614P00220000 | 2024-05-28 3:44PM EDT | 220.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LOW240614P00225000 | 2024-05-28 2:39PM EDT | 225.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW240614P00230000 | 2024-05-28 3:33PM EDT | 230.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240614P00235000 | 2024-05-28 3:33PM EDT | 235.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240614P00240000 | 2024-05-21 2:48PM EDT | 240.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
