Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.521,25 -151,29 (-0,23%) CMC Crypto 200
1.439,56 -7,11 (-0,49%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240719C00130000 | 2023-12-18 11:39AM EDT | 130.00 | 97.40 | 88.00 | 91.95 | 0.00 | - | 1 | 2 | 106.79% |
| LOW240719C00150000 | 2024-03-01 11:48AM EDT | 150.00 | 95.05 | 104.25 | 108.50 | 0.00 | - | 2 | 2 | 289.00% |
| LOW240719C00160000 | 2024-02-16 10:41AM EDT | 160.00 | 70.02 | 84.50 | 88.95 | 0.00 | - | 1 | 1 | 217.15% |
| LOW240719C00170000 | 2024-01-04 4:04PM EDT | 170.00 | 47.35 | 52.85 | 56.40 | 0.00 | - | - | 1 | 90.56% |
| LOW240719C00175000 | 2024-01-25 11:19AM EDT | 175.00 | 41.02 | 59.95 | 63.05 | 0.00 | - | 2 | 9 | 140.14% |
| LOW240719C00180000 | 2024-02-29 12:03PM EDT | 180.00 | 63.51 | 75.00 | 79.50 | 0.00 | - | 2 | 5 | 218.97% |
| LOW240719C00185000 | 2024-04-22 12:59PM EDT | 185.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240719C00190000 | 2024-01-19 3:30PM EDT | 190.00 | 37.55 | 42.45 | 43.45 | 0.00 | - | 4 | 41 | 99.19% |
| LOW240719C00195000 | 2024-04-11 9:33AM EDT | 195.00 | 47.70 | 41.85 | 44.60 | 0.00 | - | 5 | 32 | 111.76% |
| LOW240719C00200000 | 2024-06-05 10:48AM EDT | 200.00 | 19.55 | 19.80 | 20.55 | 0.00 | - | 2 | 0 | 31.35% |
| LOW240719C00210000 | 2024-06-10 3:59PM EDT | 210.00 | 11.70 | 11.40 | 11.80 | +1.05 | +9.86% | 1,008 | 0 | 24.83% |
| LOW240719C00220000 | 2024-06-10 2:51PM EDT | 220.00 | 5.35 | 5.15 | 5.35 | +0.65 | +13.83% | 148 | 2,249 | 21.62% |
| LOW240719C00230000 | 2024-06-10 2:59PM EDT | 230.00 | 1.72 | 1.67 | 1.80 | +0.27 | +18.62% | 319 | 960 | 20.12% |
| LOW240719C00240000 | 2024-06-10 3:56PM EDT | 240.00 | 0.46 | 0.43 | 0.49 | +0.09 | +24.32% | 275 | 838 | 19.87% |
| LOW240719C00250000 | 2024-06-10 3:56PM EDT | 250.00 | 0.15 | 0.06 | 0.25 | +0.06 | +66.67% | 20 | 0 | 22.85% |
| LOW240719C00260000 | 2024-06-10 1:49PM EDT | 260.00 | 0.10 | 0.05 | 0.43 | +0.02 | +25.00% | 4 | 0 | 30.96% |
| LOW240719C00270000 | 2024-06-06 12:14PM EDT | 270.00 | 0.45 | 0.00 | 0.13 | 0.00 | - | 2 | 655 | 29.79% |
| LOW240719C00280000 | 2024-06-10 1:46PM EDT | 280.00 | 0.06 | 0.00 | 0.39 | -0.04 | -40.00% | 2 | 156 | 40.28% |
| LOW240719C00290000 | 2024-06-03 12:15PM EDT | 290.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 10 | 0 | 44.63% |
| LOW240719C00300000 | 2024-05-24 12:34PM EDT | 300.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 46 | 48.05% |
| LOW240719C00310000 | 2024-05-13 11:16AM EDT | 310.00 | 0.20 | 0.00 | 0.96 | 0.00 | - | 2 | 22 | 54.98% |
| LOW240719C00320000 | 2024-05-14 3:44PM EDT | 320.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 20 | 12 | 61.77% |
| LOW240719C00330000 | 2024-05-30 9:49AM EDT | 330.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 4 | 132 | 53.71% |
| LOW240719C00340000 | 2024-04-25 11:33AM EDT | 340.00 | 0.05 | 0.00 | 1.48 | 0.00 | - | 50 | 51 | 71.26% |
| LOW240719C00350000 | 2024-04-25 9:45AM EDT | 350.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 20 | 65 | 73.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240719P00100000 | 2024-02-05 12:18PM EDT | 100.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 101.95% |
| LOW240719P00105000 | 2024-03-27 10:09AM EDT | 105.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 10 | 55 | 88.67% |
| LOW240719P00110000 | 2024-01-31 2:17PM EDT | 110.00 | 0.21 | 0.00 | 1.03 | 0.00 | - | 2 | 1 | 105.86% |
| LOW240719P00115000 | 2024-02-28 4:32PM EDT | 115.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 86.52% |
| LOW240719P00120000 | 2024-05-23 12:25PM EDT | 120.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 72.46% |
| LOW240719P00125000 | 2024-05-13 2:13PM EDT | 125.00 | 0.06 | 0.00 | 0.96 | 0.00 | - | 2 | 10 | 87.01% |
| LOW240719P00130000 | 2024-05-30 1:12PM EDT | 130.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 40 | 17 | 81.64% |
| LOW240719P00135000 | 2024-04-24 2:42PM EDT | 135.00 | 0.18 | 0.00 | 2.08 | 0.00 | - | 2 | 8 | 88.13% |
| LOW240719P00140000 | 2024-05-21 9:39AM EDT | 140.00 | 0.15 | 0.01 | 0.31 | 0.00 | - | 75 | 0 | 60.35% |
| LOW240719P00145000 | 2024-03-01 1:34PM EDT | 145.00 | 0.19 | 0.08 | 1.47 | 0.00 | - | 2 | 16 | 72.51% |
| LOW240719P00150000 | 2024-05-22 9:31AM EDT | 150.00 | 0.10 | 0.01 | 2.20 | 0.00 | - | 4 | 0 | 72.53% |
| LOW240719P00155000 | 2024-04-23 3:39PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LOW240719P00160000 | 2024-05-30 1:22PM EDT | 160.00 | 0.13 | 0.03 | 0.84 | 0.00 | - | 1 | 0 | 51.51% |
| LOW240719P00165000 | 2024-04-16 10:55AM EDT | 165.00 | 0.30 | 0.06 | 2.07 | 0.00 | - | 1 | 65 | 56.62% |
| LOW240719P00170000 | 2024-05-14 9:32AM EDT | 170.00 | 0.25 | 0.06 | 1.41 | 0.00 | - | 15 | 353 | 55.37% |
| LOW240719P00175000 | 2024-05-20 1:29PM EDT | 175.00 | 0.28 | 0.07 | 2.28 | 0.00 | - | 30 | 0 | 57.57% |
| LOW240719P00180000 | 2024-06-05 12:26PM EDT | 180.00 | 0.38 | 0.08 | 0.77 | 0.00 | - | 1 | 0 | 38.99% |
| LOW240719P00185000 | 2024-05-24 3:52PM EDT | 185.00 | 0.48 | 0.21 | 0.48 | 0.00 | - | 3 | 170 | 31.08% |
| LOW240719P00190000 | 2024-06-10 3:56PM EDT | 190.00 | 0.30 | 0.15 | 0.45 | -0.12 | -28.57% | 11 | 238 | 26.59% |
| LOW240719P00195000 | 2024-06-10 10:45AM EDT | 195.00 | 0.58 | 0.44 | 0.51 | +0.05 | +9.43% | 1 | 133 | 23.19% |
| LOW240719P00200000 | 2024-06-10 3:56PM EDT | 200.00 | 0.78 | 0.75 | 0.80 | -0.12 | -13.33% | 15 | 402 | 21.46% |
| LOW240719P00210000 | 2024-06-10 3:38PM EDT | 210.00 | 2.25 | 2.18 | 2.30 | -0.27 | -10.71% | 60 | 1,309 | 19.15% |
| LOW240719P00220000 | 2024-06-10 2:51PM EDT | 220.00 | 5.89 | 5.75 | 6.00 | -0.41 | -6.51% | 105 | 943 | 17.27% |
| LOW240719P00230000 | 2024-06-07 3:17PM EDT | 230.00 | 13.35 | 12.45 | 13.20 | -0.25 | -1.84% | 1 | 0 | 17.70% |
| LOW240719P00240000 | 2024-06-07 11:37AM EDT | 240.00 | 22.90 | 21.15 | 23.60 | 0.00 | - | 14 | 0 | 28.24% |
| LOW240719P00250000 | 2024-06-10 3:03PM EDT | 250.00 | 33.40 | 30.10 | 33.90 | -0.50 | -1.47% | 790 | 0 | 37.59% |
| LOW240719P00260000 | 2024-05-02 11:44AM EDT | 260.00 | 33.38 | 36.50 | 40.85 | 0.00 | - | 6 | 0 | 0.00% |
| LOW240719P00270000 | 2024-05-23 3:08PM EDT | 270.00 | 52.31 | 50.20 | 54.05 | 0.00 | - | 10 | 0 | 52.00% |
