Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.351,88 -143,01 (-0,77%) Euro Stoxx 50
4.964,37 -52,11 (-1,04%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.324,00 -3,00 (-0,13%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.363,67 -2.252,00 (-3,49%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018C00180000 | 2024-05-23 12:15PM EDT | 180.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW241018C00190000 | 2024-03-13 2:27PM EDT | 190.00 | 65.18 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 68.98% |
| LOW241018C00195000 | 2024-04-16 10:19AM EDT | 195.00 | 41.60 | 41.90 | 43.55 | 0.00 | - | - | 1 | 60.90% |
| LOW241018C00200000 | 2024-06-07 3:48PM EDT | 200.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| LOW241018C00210000 | 2024-05-29 11:16AM EDT | 210.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| LOW241018C00220000 | 2024-06-10 2:19PM EDT | 220.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.39% |
| LOW241018C00230000 | 2024-06-10 2:14PM EDT | 230.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 901 | 563 | 1.56% |
| LOW241018C00240000 | 2024-06-07 2:37PM EDT | 240.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 719 | 3.13% |
| LOW241018C00250000 | 2024-06-10 1:00PM EDT | 250.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 627 | 6.25% |
| LOW241018C00260000 | 2024-06-05 3:17PM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,191 | 6.25% |
| LOW241018C00270000 | 2024-06-05 11:50AM EDT | 270.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 6.25% |
| LOW241018C00280000 | 2024-05-22 1:40PM EDT | 280.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 6.25% |
| LOW241018C00290000 | 2024-06-10 12:57PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| LOW241018C00300000 | 2024-05-22 3:46PM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| LOW241018C00310000 | 2024-05-24 10:39AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 757 | 12.50% |
| LOW241018C00320000 | 2024-05-13 11:30AM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LOW241018C00330000 | 2024-05-21 12:54PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| LOW241018C00340000 | 2024-05-24 10:01AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| LOW241018C00350000 | 2024-05-13 11:26AM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW241018C00360000 | 2024-05-13 11:26AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW241018C00370000 | 2024-05-13 1:29PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 12.50% |
| LOW241018C00380000 | 2024-04-26 11:57AM EDT | 380.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 50.22% |
| LOW241018C00390000 | 2024-04-05 9:30AM EDT | 390.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.07% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018P00120000 | 2024-05-20 9:32AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| LOW241018P00125000 | 2024-05-20 12:01PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 132 | 131 | 25.00% |
| LOW241018P00135000 | 2024-05-10 2:07PM EDT | 135.00 | 0.31 | 0.00 | 1.61 | 0.00 | - | - | 1 | 53.71% |
| LOW241018P00140000 | 2024-05-10 9:58AM EDT | 140.00 | 0.36 | 0.07 | 2.41 | 0.00 | - | 2 | 8 | 55.54% |
| LOW241018P00145000 | 2024-03-18 3:46PM EDT | 145.00 | 0.50 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 44.48% |
| LOW241018P00150000 | 2024-05-20 12:01PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 44 | 53 | 12.50% |
| LOW241018P00155000 | 2024-03-01 11:50AM EDT | 155.00 | 0.80 | 0.00 | 2.78 | 0.00 | - | 61 | 31 | 47.05% |
| LOW241018P00160000 | 2024-05-10 10:10AM EDT | 160.00 | 0.67 | 0.28 | 1.95 | 0.00 | - | 2 | 8 | 39.58% |
| LOW241018P00165000 | 2024-02-29 4:12PM EDT | 165.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | - | 1 | 41.11% |
| LOW241018P00170000 | 2024-05-29 11:56AM EDT | 170.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| LOW241018P00175000 | 2024-05-29 2:41PM EDT | 175.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| LOW241018P00180000 | 2024-06-03 1:41PM EDT | 180.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 6.25% |
| LOW241018P00185000 | 2024-06-06 12:21PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 6.25% |
| LOW241018P00190000 | 2024-06-10 2:29PM EDT | 190.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 6.25% |
| LOW241018P00195000 | 2024-06-04 3:13PM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 44 | 127 | 3.13% |
| LOW241018P00200000 | 2024-06-10 9:55AM EDT | 200.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 3.13% |
| LOW241018P00210000 | 2024-06-10 11:21AM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 1.56% |
| LOW241018P00220000 | 2024-06-10 11:28AM EDT | 220.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 44 | 473 | 0.00% |
| LOW241018P00230000 | 2024-06-06 3:54PM EDT | 230.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| LOW241018P00240000 | 2024-05-24 10:36AM EDT | 240.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| LOW241018P00250000 | 2024-06-03 3:15PM EDT | 250.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| LOW241018P00260000 | 2024-05-08 3:24PM EDT | 260.00 | 30.00 | 41.30 | 45.20 | 0.00 | - | 2 | 1 | 28.94% |
| LOW241018P00270000 | 2024-03-22 3:59PM EDT | 270.00 | 21.15 | 40.35 | 43.10 | 0.00 | - | 1 | 1 | 0.00% |
| LOW241018P00280000 | 2024-04-17 10:41AM EDT | 280.00 | 53.53 | 47.05 | 51.00 | 0.00 | - | - | 0 | 0.00% |
| LOW241018P00310000 | 2024-03-25 9:54AM EDT | 310.00 | 51.50 | 78.45 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
