La bourse ferme dans 4 h 31 min
CAC 40
8 025,66 -66,20 (-0,82 %) Euro Stoxx 50
4 955,59 -34,29 (-0,69 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0727 +0,0026 (+0,25 %) Gold future
2 338,30 -0,10 (-0,00 %) Bitcoin EUR
59 180,45 -2 792,38 (-4,51 %)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 2024-03-26 11:14AM EDT | 145.00 | 109.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240426C00200000 | 2024-04-24 3:09PM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240426C00205000 | 2024-04-22 3:32PM EDT | 205.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240426C00210000 | 2024-04-22 11:16AM EDT | 210.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240426C00220000 | 2024-04-22 11:16AM EDT | 220.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240426C00225000 | 2024-04-24 9:48AM EDT | 225.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240426C00227500 | 2024-04-24 3:54PM EDT | 227.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| LOW240426C00230000 | 2024-04-24 3:55PM EDT | 230.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LOW240426C00232500 | 2024-04-24 3:51PM EDT | 232.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| LOW240426C00235000 | 2024-04-24 3:57PM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 215 | 368 | 6.25% |
| LOW240426C00237500 | 2024-04-24 12:57PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LOW240426C00240000 | 2024-04-24 2:31PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LOW240426C00242500 | 2024-04-24 11:40AM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240426C00245000 | 2024-04-24 2:24PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240426C00247500 | 2024-04-23 11:56AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 25.00% |
| LOW240426C00250000 | 2024-04-24 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 25.00% |
| LOW240426C00252500 | 2024-04-19 12:29PM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LOW240426C00255000 | 2024-04-24 2:43PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| LOW240426C00260000 | 2024-04-23 3:00PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 102 | 25.00% |
| LOW240426C00265000 | 2024-04-23 2:11PM EDT | 265.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| LOW240426C00270000 | 2024-04-22 1:39PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| LOW240426C00275000 | 2024-04-22 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240426C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240426C00305000 | 2024-03-22 12:56PM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 183.20% |
| LOW240426C00310000 | 2024-04-11 10:01AM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| LOW240426C00320000 | 2024-04-12 10:16AM EDT | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LOW240426P00175000 | 2024-04-17 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| LOW240426P00180000 | 2024-04-17 2:50PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LOW240426P00185000 | 2024-04-18 11:54AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LOW240426P00190000 | 2024-04-23 10:47AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240426P00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240426P00200000 | 2024-04-08 12:51PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| LOW240426P00202500 | 2024-04-23 11:52AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LOW240426P00205000 | 2024-04-23 11:51AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW240426P00207500 | 2024-04-24 11:16AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 25.00% |
| LOW240426P00210000 | 2024-04-19 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240426P00212500 | 2024-04-22 12:16PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240426P00215000 | 2024-04-23 1:20PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LOW240426P00217500 | 2024-04-24 1:38PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| LOW240426P00220000 | 2024-04-24 3:45PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LOW240426P00222500 | 2024-04-24 3:49PM EDT | 222.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 169 | 312 | 12.50% |
| LOW240426P00225000 | 2024-04-24 3:58PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LOW240426P00227500 | 2024-04-24 3:50PM EDT | 227.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| LOW240426P00230000 | 2024-04-24 3:57PM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.78% |
| LOW240426P00232500 | 2024-04-24 3:07PM EDT | 232.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| LOW240426P00235000 | 2024-04-24 12:34PM EDT | 235.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LOW240426P00237500 | 2024-04-24 12:34PM EDT | 237.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| LOW240426P00240000 | 2024-04-24 2:55PM EDT | 240.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| LOW240426P00242500 | 2024-04-24 2:56PM EDT | 242.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240426P00245000 | 2024-04-24 2:55PM EDT | 245.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| LOW240426P00247500 | 2024-04-24 2:55PM EDT | 247.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| LOW240426P00250000 | 2024-04-24 2:55PM EDT | 250.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 981 | 90 | 0.00% |
| LOW240426P00255000 | 2024-04-24 2:55PM EDT | 255.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| LOW240426P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
