Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
18.375,03 -119,86 (-0,65%) Euro Stoxx 50
4.973,43 -43,05 (-0,86%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.324,00 -3,00 (-0,13%) EUR/USD
1,0743 -0,0022 (-0,20%) Bitcoin EUR
62.245,31 -2.380,07 (-3,68%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 53.67% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 67.43% |
| LOW250620C00165000 | 2024-05-22 3:19PM EDT | 165.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 64.30% |
| LOW250620C00180000 | 2024-05-31 10:20AM EDT | 180.00 | 49.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 49.28% |
| LOW250620C00195000 | 2024-02-15 4:54PM EDT | 195.00 | 52.40 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 64.62% |
| LOW250620C00200000 | 2024-06-04 3:11PM EDT | 200.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250620C00210000 | 2024-06-10 12:46PM EDT | 210.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW250620C00220000 | 2024-06-07 10:54AM EDT | 220.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LOW250620C00230000 | 2024-06-10 2:55PM EDT | 230.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LOW250620C00240000 | 2024-06-10 11:53AM EDT | 240.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 18 | 191 | 1.56% |
| LOW250620C00250000 | 2024-06-10 1:21PM EDT | 250.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 3.13% |
| LOW250620C00260000 | 2024-06-10 10:47AM EDT | 260.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250620C00270000 | 2024-06-10 10:47AM EDT | 270.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250620C00280000 | 2024-06-04 9:43AM EDT | 280.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250620C00290000 | 2024-06-04 11:46AM EDT | 290.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 6.25% |
| LOW250620C00300000 | 2024-06-10 3:57PM EDT | 300.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LOW250620C00310000 | 2024-05-20 10:07AM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250620C00320000 | 2024-03-21 10:02AM EDT | 320.00 | 9.55 | 4.25 | 4.70 | 0.00 | - | 1 | 141 | 31.53% |
| LOW250620C00330000 | 2024-04-23 1:41PM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| LOW250620C00340000 | 2024-06-10 10:45AM EDT | 340.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 2.94 | 0.00 | - | 2 | 3 | 32.20% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 33.02% |
| LOW250620C00370000 | 2024-06-06 12:55PM EDT | 370.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| LOW250620C00380000 | 2024-06-10 10:45AM EDT | 380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW250620C00390000 | 2024-06-03 3:10PM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 53.85% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 3.05 | 0.00 | - | 2 | 185 | 44.33% |
| LOW250620P00125000 | 2024-04-08 3:25PM EDT | 125.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 48.15% |
| LOW250620P00130000 | 2024-05-16 3:06PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-04-22 3:23PM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW250620P00145000 | 2024-05-23 10:29AM EDT | 145.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LOW250620P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| LOW250620P00155000 | 2024-05-02 9:41AM EDT | 155.00 | 3.65 | 2.39 | 3.05 | 0.00 | - | 3 | 16 | 28.46% |
| LOW250620P00160000 | 2024-05-21 11:45AM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW250620P00165000 | 2024-05-22 3:16PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 6.25% |
| LOW250620P00170000 | 2024-05-30 10:53AM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250620P00175000 | 2024-05-30 2:12PM EDT | 175.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 6.25% |
| LOW250620P00180000 | 2024-05-31 3:30PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250620P00185000 | 2024-05-24 3:31PM EDT | 185.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 3.13% |
| LOW250620P00190000 | 2024-06-05 3:54PM EDT | 190.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
| LOW250620P00195000 | 2024-06-10 10:49AM EDT | 195.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW250620P00200000 | 2024-06-10 10:49AM EDT | 200.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW250620P00210000 | 2024-05-21 10:43AM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.78% |
| LOW250620P00220000 | 2024-06-10 3:21PM EDT | 220.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LOW250620P00230000 | 2024-05-16 11:09AM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250620P00240000 | 2024-05-20 2:51PM EDT | 240.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 0.00% |
| LOW250620P00250000 | 2024-06-03 3:15PM EDT | 250.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 0.00% |
| LOW250620P00280000 | 2024-05-30 2:24PM EDT | 280.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
