Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 19.10 | 25.20 | 28.00 | 0.00 | - | - | 14 | 86.52% |
| LOW240524C00210000 | 2024-04-30 2:28PM EDT | 2024-05-24 | 20.80 | 25.30 | 28.60 | 0.00 | - | 10 | 17 | 53.71% |
| LOW240621C00210000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 27.50 | 26.60 | 30.10 | +3.25 | +13.40% | 1 | 198 | 45.87% |
| LOW240628C00210000 | 2024-05-09 11:21AM EDT | 2024-06-28 | 29.10 | 27.05 | 29.85 | 0.00 | - | 1 | 1 | 41.04% |
| LOW240719C00210000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 30.40 | 29.25 | 30.05 | +2.95 | +10.75% | 2 | 198 | 34.62% |
| LOW240920C00210000 | 2024-05-14 2:26PM EDT | 2024-09-20 | 28.18 | 32.25 | 33.20 | 0.00 | - | 3 | 44 | 32.37% |
| LOW241018C00210000 | 2024-04-15 1:40PM EDT | 2024-10-18 | 31.86 | 33.85 | 34.80 | 0.00 | - | 1 | 15 | 32.61% |
| LOW250117C00210000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 36.21 | 38.10 | 39.05 | 0.00 | - | 9 | 542 | 32.53% |
| LOW250620C00210000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 42.00 | 43.30 | 45.05 | 0.00 | - | 1 | 2 | 32.56% |
| LOW260116C00210000 | 2024-04-16 10:55AM EDT | 2026-01-16 | 46.00 | 49.90 | 52.00 | 0.00 | - | 1 | 352 | 32.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00210000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 3 | 135 | 65.04% |
| LOW240524P00210000 | 2024-05-14 3:27PM EDT | 2024-05-24 | 0.26 | 0.18 | 0.31 | -0.27 | -50.94% | 20 | 112 | 42.43% |
| LOW240531P00210000 | 2024-05-13 3:49PM EDT | 2024-05-31 | 0.72 | 0.42 | 1.02 | 0.00 | - | 6 | 195 | 42.99% |
| LOW240607P00210000 | 2024-05-15 10:18AM EDT | 2024-06-07 | 0.72 | 0.56 | 1.23 | -0.02 | -2.70% | 1 | 5 | 38.16% |
| LOW240614P00210000 | 2024-05-13 3:01PM EDT | 2024-06-14 | 1.15 | 0.66 | 0.87 | 0.00 | - | 11 | 14 | 30.52% |
| LOW240621P00210000 | 2024-05-15 11:56AM EDT | 2024-06-21 | 0.90 | 0.90 | 1.09 | -0.47 | -34.31% | 9 | 10,850 | 29.30% |
| LOW240719P00210000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 1.46 | 1.42 | 2.08 | -0.86 | -37.07% | 36 | 978 | 27.14% |
| LOW240920P00210000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 3.75 | 3.55 | 3.80 | -0.45 | -10.71% | 16 | 450 | 24.33% |
| LOW241018P00210000 | 2024-05-15 11:54AM EDT | 2024-10-18 | 4.44 | 4.35 | 4.80 | -1.01 | -18.53% | 2 | 84 | 24.37% |
| LOW250117P00210000 | 2024-05-09 2:12PM EDT | 2025-01-17 | 7.86 | 6.95 | 7.30 | 0.00 | - | 16 | 1,520 | 23.66% |
| LOW250620P00210000 | 2024-05-14 3:13PM EDT | 2025-06-20 | 12.40 | 10.65 | 11.20 | 0.00 | - | 214 | 617 | 23.44% |
| LOW260116P00210000 | 2024-05-15 12:20PM EDT | 2026-01-16 | 15.35 | 14.95 | 15.50 | -1.40 | -8.36% | 3 | 60 | 23.15% |
