Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.528,98 -188,79 (-0,29%) CMC Crypto 200
1.439,17 -7,50 (-0,52%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920C00120000 | 2024-01-03 4:15PM EDT | 120.00 | 94.79 | 99.90 | 103.90 | 0.00 | - | 2 | 2 | 89.72% |
| LOW240920C00140000 | 2024-04-05 10:51AM EDT | 140.00 | 101.90 | 92.40 | 96.20 | 0.00 | - | 1 | 1 | 122.20% |
| LOW240920C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 88.55 | 91.50 | 95.15 | 0.00 | - | 2 | 2 | 129.55% |
| LOW240920C00150000 | 2024-05-24 3:56PM EDT | 150.00 | 66.75 | 67.50 | 70.85 | 0.00 | - | 50 | 100 | 56.53% |
| LOW240920C00160000 | 2024-05-22 3:19PM EDT | 160.00 | 63.20 | 57.75 | 61.60 | 0.00 | - | 1 | 0 | 52.59% |
| LOW240920C00165000 | 2024-01-29 11:25AM EDT | 165.00 | 52.41 | 75.65 | 79.25 | 0.00 | - | 2 | 1 | 116.15% |
| LOW240920C00175000 | 2024-06-10 9:49AM EDT | 175.00 | 44.25 | 43.45 | 47.10 | -13.20 | -22.98% | 1 | 6 | 43.12% |
| LOW240920C00185000 | 2023-11-29 11:38AM EDT | 185.00 | 30.00 | 45.25 | 45.65 | 0.00 | - | - | 1 | 60.23% |
| LOW240920C00190000 | 2024-05-31 2:45PM EDT | 190.00 | 32.28 | 31.35 | 32.65 | 0.00 | - | 2 | 0 | 33.52% |
| LOW240920C00195000 | 2024-06-03 9:33AM EDT | 195.00 | 29.05 | 27.00 | 28.50 | 0.00 | - | 1 | 0 | 32.11% |
| LOW240920C00200000 | 2024-06-10 12:17PM EDT | 200.00 | 22.05 | 23.00 | 24.40 | -0.25 | -1.12% | 2 | 41 | 30.42% |
| LOW240920C00210000 | 2024-06-03 1:11PM EDT | 210.00 | 15.50 | 15.40 | 16.85 | 0.00 | - | 3 | 0 | 27.31% |
| LOW240920C00220000 | 2024-06-10 3:31PM EDT | 220.00 | 9.95 | 9.80 | 10.05 | 0.00 | - | 9 | 0 | 23.65% |
| LOW240920C00230000 | 2024-06-10 2:49PM EDT | 230.00 | 5.65 | 5.50 | 5.75 | +0.40 | +7.62% | 47 | 1,918 | 22.46% |
| LOW240920C00240000 | 2024-06-10 3:54PM EDT | 240.00 | 2.95 | 2.82 | 3.05 | +0.21 | +7.66% | 16 | 0 | 21.83% |
| LOW240920C00250000 | 2024-06-10 3:42PM EDT | 250.00 | 1.40 | 1.29 | 1.63 | +0.08 | +6.06% | 5 | 1,957 | 21.99% |
| LOW240920C00260000 | 2024-06-07 11:02AM EDT | 260.00 | 0.65 | 0.61 | 0.90 | 0.00 | - | 1 | 0 | 22.55% |
| LOW240920C00270000 | 2024-06-06 2:44PM EDT | 270.00 | 0.41 | 0.13 | 0.63 | 0.00 | - | 4 | 0 | 24.22% |
| LOW240920C00280000 | 2024-06-07 12:44PM EDT | 280.00 | 0.20 | 0.07 | 1.48 | 0.00 | - | 2 | 0 | 32.90% |
| LOW240920C00290000 | 2024-05-20 3:26PM EDT | 290.00 | 0.40 | 0.04 | 1.41 | 0.00 | - | 6 | 277 | 35.84% |
| LOW240920C00300000 | 2024-05-20 3:26PM EDT | 300.00 | 0.30 | 0.03 | 1.32 | 0.00 | - | 11 | 92 | 38.42% |
| LOW240920C00310000 | 2024-04-09 2:36PM EDT | 310.00 | 1.35 | 0.21 | 0.77 | 0.00 | - | 3 | 4 | 37.21% |
| LOW240920C00320000 | 2024-04-29 12:28PM EDT | 320.00 | 0.31 | 0.02 | 1.12 | 0.00 | - | 2 | 15 | 42.73% |
| LOW240920C00330000 | 2024-05-13 11:23AM EDT | 330.00 | 0.17 | 0.01 | 0.97 | 0.00 | - | 2 | 12 | 44.12% |
| LOW240920C00340000 | 2024-04-26 11:51AM EDT | 340.00 | 0.17 | 0.02 | 0.59 | 0.00 | - | 2 | 2 | 42.77% |
| LOW240920C00350000 | 2024-05-03 1:34PM EDT | 350.00 | 0.20 | 0.00 | 2.04 | 0.00 | - | 1 | 3 | 56.60% |
| LOW240920C00360000 | 2024-04-25 2:05PM EDT | 360.00 | 0.10 | 0.00 | 2.06 | 0.00 | - | 2 | 3 | 51.75% |
| LOW240920C00370000 | 2024-05-09 3:12PM EDT | 370.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 60 | 32 | 54.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920P00100000 | 2024-05-21 9:41AM EDT | 100.00 | 0.32 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 58.59% |
| LOW240920P00105000 | 2024-06-06 9:32AM EDT | 105.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 2 | 55.86% |
| LOW240920P00110000 | 2024-04-26 11:51AM EDT | 110.00 | 0.20 | 0.05 | 1.44 | 0.00 | - | 2 | 16 | 70.22% |
| LOW240920P00115000 | 2024-05-03 9:34AM EDT | 115.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 4 | 17 | 70.48% |
| LOW240920P00120000 | 2024-01-11 12:22PM EDT | 120.00 | 0.49 | 0.01 | 2.52 | 0.00 | - | 4 | 0 | 68.97% |
| LOW240920P00125000 | 2024-04-01 10:40AM EDT | 125.00 | 0.28 | 0.13 | 0.81 | 0.00 | - | 5 | 12 | 54.05% |
| LOW240920P00130000 | 2024-03-26 10:05AM EDT | 130.00 | 0.32 | 0.08 | 0.69 | 0.00 | - | 4 | 18 | 54.18% |
| LOW240920P00135000 | 2024-03-18 3:34PM EDT | 135.00 | 0.33 | 0.23 | 1.98 | 0.00 | - | 2 | 3 | 55.62% |
| LOW240920P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 0.39 | 0.26 | 1.25 | 0.00 | - | 2 | 6 | 53.42% |
| LOW240920P00145000 | 2024-05-29 10:20AM EDT | 145.00 | 0.34 | 0.10 | 1.19 | 0.00 | - | 2 | 3 | 49.34% |
| LOW240920P00150000 | 2024-05-16 3:06PM EDT | 150.00 | 0.43 | 0.11 | 0.70 | 0.00 | - | 2 | 0 | 41.16% |
| LOW240920P00155000 | 2024-05-24 9:34AM EDT | 155.00 | 0.40 | 0.11 | 1.45 | 0.00 | - | 216 | 0 | 44.61% |
| LOW240920P00160000 | 2024-02-07 10:40AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| LOW240920P00165000 | 2024-05-03 1:09PM EDT | 165.00 | 0.75 | 0.24 | 0.96 | 0.00 | - | 1 | 78 | 34.46% |
| LOW240920P00170000 | 2024-06-03 12:03PM EDT | 170.00 | 0.76 | 0.25 | 2.64 | 0.00 | - | 1 | 0 | 41.07% |
| LOW240920P00175000 | 2024-06-07 2:09PM EDT | 175.00 | 0.76 | 0.66 | 1.09 | 0.00 | - | 2 | 0 | 29.38% |
| LOW240920P00180000 | 2024-06-05 11:16AM EDT | 180.00 | 1.13 | 0.87 | 1.03 | 0.00 | - | 3 | 259 | 26.04% |
| LOW240920P00185000 | 2024-06-07 3:54PM EDT | 185.00 | 1.35 | 1.20 | 1.33 | -0.10 | -6.90% | 9 | 64 | 24.76% |
| LOW240920P00190000 | 2024-06-07 12:55PM EDT | 190.00 | 1.86 | 1.49 | 1.82 | 0.00 | - | 4 | 0 | 23.91% |
| LOW240920P00195000 | 2024-06-10 3:55PM EDT | 195.00 | 2.30 | 2.28 | 2.46 | -0.27 | -10.51% | 3 | 456 | 23.03% |
| LOW240920P00200000 | 2024-06-10 2:00PM EDT | 200.00 | 3.30 | 3.15 | 3.35 | -0.10 | -2.94% | 1 | 1,338 | 22.31% |
| LOW240920P00210000 | 2024-06-10 3:29PM EDT | 210.00 | 5.80 | 5.70 | 5.90 | -0.35 | -5.69% | 97 | 0 | 20.74% |
| LOW240920P00220000 | 2024-06-10 2:56PM EDT | 220.00 | 9.90 | 9.75 | 10.00 | -0.50 | -4.81% | 70 | 1,847 | 19.44% |
| LOW240920P00230000 | 2024-06-07 10:19AM EDT | 230.00 | 15.50 | 15.15 | 15.90 | -1.00 | -6.06% | 1 | 0 | 18.31% |
| LOW240920P00240000 | 2024-06-10 11:00AM EDT | 240.00 | 24.70 | 23.15 | 23.85 | +1.10 | +4.66% | 14 | 634 | 18.46% |
| LOW240920P00250000 | 2024-05-15 1:42PM EDT | 250.00 | 19.10 | 30.55 | 32.80 | 0.00 | - | 10 | 0 | 18.74% |
| LOW240920P00260000 | 2024-06-10 11:07AM EDT | 260.00 | 41.95 | 40.15 | 44.00 | -1.28 | -2.96% | 5 | 0 | 28.19% |
| LOW240920P00270000 | 2023-12-20 11:49AM EDT | 270.00 | 47.10 | 48.55 | 53.25 | 0.00 | - | - | 1 | 28.72% |
| LOW240920P00280000 | 2024-06-07 3:50PM EDT | 280.00 | 63.23 | 60.05 | 64.00 | 0.00 | - | 2 | 2 | 35.96% |
| LOW240920P00290000 | 2024-06-07 3:50PM EDT | 290.00 | 73.25 | 70.10 | 74.00 | 0.00 | - | 2 | 0 | 39.47% |
