Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%) 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:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00220000 | 2024-05-15 12:10PM EDT | 2024-05-17 | 17.00 | 14.70 | 18.05 | -0.55 | -3.13% | 5 | 53 | 51.17% |
| LOW240524C00220000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 16.95 | 17.55 | 18.70 | 0.00 | - | 1 | 5 | 55.13% |
| LOW240531C00220000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 17.77 | 17.40 | 18.80 | +5.87 | +49.33% | 2 | 3 | 42.97% |
| LOW240607C00220000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 19.30 | 18.15 | 19.15 | 0.00 | - | 1 | 1 | 38.14% |
| LOW240621C00220000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 19.38 | 19.15 | 19.75 | +3.93 | +25.44% | 4 | 408 | 32.91% |
| LOW240719C00220000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 21.16 | 20.40 | 21.60 | -2.16 | -9.26% | 19 | 621 | 30.70% |
| LOW240920C00220000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 25.14 | 24.95 | 25.40 | +0.68 | +2.78% | 1 | 75 | 29.81% |
| LOW241018C00220000 | 2024-04-19 2:34PM EDT | 2024-10-18 | 23.93 | 26.80 | 27.25 | 0.00 | - | 4 | 16 | 30.36% |
| LOW250117C00220000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 32.59 | 30.60 | 32.10 | 0.00 | - | 2 | 378 | 30.99% |
| LOW250620C00220000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 35.90 | 37.60 | 38.60 | 0.00 | - | 5 | 16 | 31.43% |
| LOW260116C00220000 | 2024-04-01 1:50PM EDT | 2026-01-16 | 57.22 | 42.30 | 44.95 | 0.00 | - | 2 | 151 | 31.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00220000 | 2024-05-15 2:26PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 68 | 710 | 35.94% |
| LOW240524P00220000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.86 | 0.76 | 0.91 | -0.87 | -50.29% | 43 | 2,197 | 37.60% |
| LOW240531P00220000 | 2024-05-15 1:17PM EDT | 2024-05-31 | 1.16 | 1.14 | 1.27 | -1.19 | -50.64% | 10 | 77 | 32.11% |
| LOW240607P00220000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 1.51 | 1.46 | 1.60 | -1.05 | -41.02% | 5 | 22 | 29.30% |
| LOW240614P00220000 | 2024-05-14 10:30AM EDT | 2024-06-14 | 1.79 | 1.69 | 1.95 | -0.69 | -27.82% | 1 | 9 | 27.77% |
| LOW240621P00220000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 2.08 | 1.99 | 2.14 | -1.16 | -36.02% | 38 | 2,790 | 26.03% |
| LOW240628P00220000 | 2024-05-15 12:26PM EDT | 2024-06-28 | 2.44 | 2.00 | 2.50 | -1.31 | -34.93% | 1 | 11 | 25.48% |
| LOW240719P00220000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 2.93 | 2.89 | 3.05 | -1.72 | -36.99% | 75 | 335 | 22.94% |
| LOW240920P00220000 | 2024-05-15 3:04PM EDT | 2024-09-20 | 5.86 | 5.75 | 5.90 | -1.44 | -19.73% | 43 | 1,668 | 22.79% |
| LOW241018P00220000 | 2024-05-15 11:54AM EDT | 2024-10-18 | 6.74 | 6.65 | 6.80 | -1.31 | -16.27% | 6 | 274 | 22.37% |
| LOW250117P00220000 | 2024-05-15 3:26PM EDT | 2025-01-17 | 10.00 | 9.75 | 10.05 | -1.60 | -13.79% | 4 | 1,789 | 22.57% |
| LOW250620P00220000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 16.40 | 13.65 | 14.40 | 0.00 | - | 1 | 770 | 22.58% |
| LOW260116P00220000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 18.50 | 18.20 | 18.75 | -1.80 | -8.87% | 3 | 363 | 22.17% |
