Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.614,26 -63,61 (-0,34%) Euro Stoxx 50
5.013,53 -16,82 (-0,33%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,10 -9,40 (-0,40%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.580,71 -262,93 (-0,42%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00095000 | 2024-05-23 1:03PM EDT | 95.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 582.62% |
| LOW240621C00110000 | 2023-06-07 11:43AM EDT | 110.00 | 103.50 | 113.20 | 115.15 | 0.00 | - | 1 | 1 | 267.41% |
| LOW240621C00125000 | 2023-10-19 3:55PM EDT | 125.00 | 68.70 | 80.60 | 82.40 | 0.00 | - | - | 3 | 0.00% |
| LOW240621C00130000 | 2024-01-25 12:16PM EDT | 130.00 | 82.05 | 102.45 | 105.90 | 0.00 | - | 2 | 0 | 298.46% |
| LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 316.53% |
| LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 228.65% |
| LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 298.38% |
| LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 78.15 | 81.10 | 0.00 | - | 4 | 59 | 210.29% |
| LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 73.50 | 77.70 | 0.00 | - | 1 | 77 | 204.91% |
| LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 349.12% |
| LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 73.10 | 75.80 | 0.00 | - | 5 | 4 | 235.33% |
| LOW240621C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 71.60 | 61.80 | 64.90 | 0.00 | - | 1 | 27 | 186.45% |
| LOW240621C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 64.52 | 59.65 | 63.05 | 0.00 | - | 1 | 16 | 191.82% |
| LOW240621C00180000 | 2024-04-17 1:45PM EDT | 180.00 | 50.51 | 50.30 | 54.00 | 0.00 | - | 1 | 18 | 156.43% |
| LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 273.12% |
| LOW240621C00190000 | 2024-02-28 1:51PM EDT | 190.00 | 52.80 | 64.25 | 68.55 | 0.00 | - | 1 | 106 | 259.42% |
| LOW240621C00195000 | 2024-03-21 12:26PM EDT | 195.00 | 67.12 | 35.00 | 38.70 | 0.00 | - | 5 | 167 | 121.47% |
| LOW240621C00200000 | 2024-05-28 2:22PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW240621C00205000 | 2024-05-28 11:18AM EDT | 205.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240621C00210000 | 2024-05-28 10:54AM EDT | 210.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621C00212500 | 2024-05-28 3:59PM EDT | 212.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW240621C00215000 | 2024-05-28 3:25PM EDT | 215.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LOW240621C00217500 | 2024-05-28 3:49PM EDT | 217.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| LOW240621C00220000 | 2024-05-28 3:37PM EDT | 220.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| LOW240621C00222500 | 2024-05-28 3:41PM EDT | 222.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LOW240621C00225000 | 2024-05-28 12:43PM EDT | 225.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LOW240621C00227500 | 2024-05-28 3:41PM EDT | 227.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LOW240621C00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LOW240621C00232500 | 2024-05-28 9:44AM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW240621C00235000 | 2024-05-28 10:52AM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240621C00237500 | 2024-05-22 3:54PM EDT | 237.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LOW240621C00240000 | 2024-05-28 3:36PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW240621C00242500 | 2024-05-28 9:46AM EDT | 242.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LOW240621C00245000 | 2024-05-24 1:01PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LOW240621C00247500 | 2024-05-23 10:17AM EDT | 247.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240621C00250000 | 2024-05-28 3:47PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LOW240621C00252500 | 2024-05-28 10:52AM EDT | 252.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240621C00255000 | 2024-05-23 10:35AM EDT | 255.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240621C00260000 | 2024-05-28 2:29PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LOW240621C00270000 | 2024-05-22 3:07PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240621C00280000 | 2024-05-28 1:51PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240621C00290000 | 2024-05-28 12:37PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240621C00300000 | 2024-05-14 10:17AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240621C00310000 | 2024-05-17 1:00PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240621C00320000 | 2024-04-25 2:01PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 66.31% |
| LOW240621C00330000 | 2024-04-04 3:30PM EDT | 330.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 80.08% |
| LOW240621C00340000 | 2024-04-04 3:31PM EDT | 340.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 149 | 74.80% |
| LOW240621C00350000 | 2024-04-03 12:54PM EDT | 350.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 89.06% |
| LOW240621C00360000 | 2024-04-10 9:32AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 86 | 144.14% |
| LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 3 | 76 | 136.91% |
| LOW240621P00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240621P00110000 | 2024-05-09 1:28PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 131.59% |
| LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 52 | 97.46% |
| LOW240621P00125000 | 2024-05-07 9:31AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240621P00130000 | 2024-05-21 11:37AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LOW240621P00135000 | 2024-05-20 1:00PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| LOW240621P00140000 | 2024-05-20 1:00PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| LOW240621P00145000 | 2024-05-21 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW240621P00150000 | 2024-05-21 9:35AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| LOW240621P00155000 | 2024-05-24 3:20PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240621P00160000 | 2024-05-21 10:15AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| LOW240621P00165000 | 2024-05-22 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW240621P00170000 | 2024-05-21 9:31AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240621P00175000 | 2024-05-28 2:09PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240621P00180000 | 2024-05-21 3:22PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240621P00185000 | 2024-05-28 2:09PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240621P00190000 | 2024-05-28 2:09PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240621P00195000 | 2024-05-28 10:50AM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240621P00197500 | 2024-05-28 10:52AM EDT | 197.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240621P00200000 | 2024-05-28 12:44PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LOW240621P00202500 | 2024-05-28 9:30AM EDT | 202.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240621P00205000 | 2024-05-28 3:22PM EDT | 205.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LOW240621P00207500 | 2024-05-28 11:56AM EDT | 207.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LOW240621P00210000 | 2024-05-28 3:59PM EDT | 210.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| LOW240621P00212500 | 2024-05-28 3:59PM EDT | 212.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| LOW240621P00215000 | 2024-05-28 3:59PM EDT | 215.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.20% |
| LOW240621P00217500 | 2024-05-28 3:42PM EDT | 217.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LOW240621P00220000 | 2024-05-28 3:43PM EDT | 220.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| LOW240621P00222500 | 2024-05-28 10:48AM EDT | 222.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00225000 | 2024-05-28 10:04AM EDT | 225.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240621P00227500 | 2024-05-24 3:36PM EDT | 227.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LOW240621P00230000 | 2024-05-28 12:33PM EDT | 230.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LOW240621P00232500 | 2024-05-28 2:00PM EDT | 232.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00235000 | 2024-05-24 3:40PM EDT | 235.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00240000 | 2024-05-28 1:02PM EDT | 240.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00242500 | 2024-05-22 10:40AM EDT | 242.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240621P00247500 | 2024-05-20 10:58AM EDT | 247.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240621P00250000 | 2024-05-28 2:37PM EDT | 250.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00260000 | 2024-05-23 3:08PM EDT | 260.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LOW240621P00270000 | 2024-04-02 10:09AM EDT | 270.00 | 26.70 | 41.10 | 44.15 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00280000 | 2024-04-24 3:53PM EDT | 280.00 | 49.88 | 63.10 | 66.45 | 0.00 | - | 1 | 0 | 74.56% |
| LOW240621P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.90 | 73.15 | 76.75 | 0.00 | - | 1 | 0 | 58.20% |
| LOW240621P00300000 | 2023-06-30 10:40AM EDT | 300.00 | 76.62 | 64.20 | 65.75 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00310000 | 2023-07-06 2:56PM EDT | 310.00 | 87.48 | 85.85 | 87.30 | 0.00 | - | - | 0 | 0.00% |
