Deutsche Märkte schließen in 2 Stunden 7 Minuten
DAX
18.368,03 -126,86 (-0,69%) Euro Stoxx 50
4.969,93 -46,55 (-0,93%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.333,20 +6,20 (+0,27%) EUR/USD
1,0725 -0,0040 (-0,38%) Bitcoin EUR
62.672,11 -1.924,77 (-2,98%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240614C00205000 | 2024-05-28 9:33AM EDT | 205.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LOW240614C00207500 | 2024-06-05 11:34AM EDT | 207.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240614C00212500 | 2024-06-07 2:40PM EDT | 212.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| LOW240614C00215000 | 2024-06-10 3:28PM EDT | 215.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 0.00% |
| LOW240614C00217500 | 2024-06-10 3:59PM EDT | 217.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 61 | 138 | 0.00% |
| LOW240614C00220000 | 2024-06-10 3:57PM EDT | 220.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 367 | 347 | 3.13% |
| LOW240614C00222500 | 2024-06-10 3:58PM EDT | 222.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,091 | 972 | 6.25% |
| LOW240614C00225000 | 2024-06-10 3:41PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 223 | 337 | 6.25% |
| LOW240614C00227500 | 2024-06-10 3:56PM EDT | 227.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 97 | 179 | 12.50% |
| LOW240614C00230000 | 2024-06-10 3:04PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 96 | 239 | 12.50% |
| LOW240614C00232500 | 2024-06-10 10:01AM EDT | 232.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| LOW240614C00235000 | 2024-06-10 2:50PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 388 | 12.50% |
| LOW240614C00240000 | 2024-06-10 11:24AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 25.00% |
| LOW240614C00245000 | 2024-06-10 9:42AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| LOW240614C00250000 | 2024-05-30 3:43PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 131 | 25.00% |
| LOW240614C00255000 | 2024-06-10 2:39PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 75 | 25.00% |
| LOW240614C00260000 | 2024-06-10 9:52AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| LOW240614C00265000 | 2024-06-10 9:58AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240614P00130000 | 2024-05-17 12:16PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LOW240614P00135000 | 2024-05-08 9:34AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240614P00145000 | 2024-06-03 2:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LOW240614P00155000 | 2024-05-14 9:31AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW240614P00165000 | 2024-06-10 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 50.00% |
| LOW240614P00175000 | 2024-06-10 9:51AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 170 | 50.00% |
| LOW240614P00180000 | 2024-06-03 3:59PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240614P00190000 | 2024-05-21 10:00AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 62 | 25.00% |
| LOW240614P00195000 | 2024-06-07 10:25AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| LOW240614P00197500 | 2024-05-29 3:12PM EDT | 197.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LOW240614P00200000 | 2024-06-10 12:31PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| LOW240614P00202500 | 2024-06-06 2:14PM EDT | 202.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| LOW240614P00205000 | 2024-06-10 12:26PM EDT | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 12.50% |
| LOW240614P00207500 | 2024-06-10 3:15PM EDT | 207.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 2,948 | 12.50% |
| LOW240614P00210000 | 2024-06-10 3:35PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 57 | 415 | 6.25% |
| LOW240614P00212500 | 2024-06-10 3:21PM EDT | 212.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 97 | 6.25% |
| LOW240614P00215000 | 2024-06-10 3:52PM EDT | 215.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 128 | 368 | 3.13% |
| LOW240614P00217500 | 2024-06-10 3:52PM EDT | 217.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 36 | 207 | 0.78% |
| LOW240614P00220000 | 2024-06-10 12:35PM EDT | 220.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 37 | 207 | 0.00% |
| LOW240614P00222500 | 2024-06-10 3:42PM EDT | 222.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LOW240614P00225000 | 2024-06-10 3:42PM EDT | 225.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 0.00% |
| LOW240614P00230000 | 2024-06-05 12:53PM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240614P00235000 | 2024-05-31 9:57AM EDT | 235.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LOW240614P00240000 | 2024-05-21 2:48PM EDT | 240.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
