Marchés français ouverture 4 h 40 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 665,30 +492,15 (+1,26 %) EUR/USD
1,0719 +0,0003 (+0,03 %) HANG SENG
18 082,82 +9,92 (+0,05 %) Bitcoin EUR
58 260,29 +1 900,11 (+3,37 %)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628C00130000 | 2024-05-22 10:35AM EDT | 130.00 | 94.33 | 96.45 | 100.65 | 0.00 | - | - | 1 | 677.10% |
| LOW240628C00200000 | 2024-05-21 10:31AM EDT | 200.00 | 23.96 | 26.65 | 29.80 | 0.00 | - | - | 2 | 243.46% |
| LOW240628C00210000 | 2024-06-25 12:03PM EDT | 210.00 | 9.10 | 7.20 | 8.95 | -5.45 | -37.46% | 30 | 32 | 57.08% |
| LOW240628C00212500 | 2024-06-12 2:19PM EDT | 212.50 | 14.75 | 4.70 | 6.05 | 0.00 | - | - | 3 | 40.09% |
| LOW240628C00215000 | 2024-06-25 2:48PM EDT | 215.00 | 3.29 | 3.20 | 3.50 | -9.71 | -74.69% | 58 | 44 | 28.08% |
| LOW240628C00217500 | 2024-06-25 3:53PM EDT | 217.50 | 1.90 | 1.75 | 1.91 | -7.00 | -78.65% | 196 | 20 | 25.86% |
| LOW240628C00220000 | 2024-06-25 3:59PM EDT | 220.00 | 0.88 | 0.80 | 0.91 | -9.04 | -91.13% | 373 | 101 | 25.17% |
| LOW240628C00222500 | 2024-06-25 3:42PM EDT | 222.50 | 0.38 | 0.27 | 0.39 | -7.12 | -94.93% | 591 | 63 | 25.34% |
| LOW240628C00225000 | 2024-06-25 3:55PM EDT | 225.00 | 0.14 | 0.11 | 0.15 | -3.89 | -96.53% | 215 | 198 | 25.68% |
| LOW240628C00227500 | 2024-06-25 3:05PM EDT | 227.50 | 0.07 | 0.06 | 1.05 | -2.53 | -97.31% | 230 | 182 | 54.74% |
| LOW240628C00230000 | 2024-06-25 3:19PM EDT | 230.00 | 0.03 | 0.00 | 0.06 | -1.28 | -97.71% | 313 | 386 | 32.03% |
| LOW240628C00232500 | 2024-06-25 3:58PM EDT | 232.50 | 0.01 | 0.01 | 0.04 | -0.89 | -98.89% | 243 | 283 | 34.77% |
| LOW240628C00235000 | 2024-06-25 2:09PM EDT | 235.00 | 0.07 | 0.02 | 0.07 | -0.29 | -80.56% | 29 | 276 | 42.77% |
| LOW240628C00237500 | 2024-06-25 2:41PM EDT | 237.50 | 0.01 | 0.01 | 0.05 | -0.15 | -93.75% | 13 | 52 | 45.31% |
| LOW240628C00240000 | 2024-06-25 10:27AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 62 | 46.48% |
| LOW240628C00245000 | 2024-06-14 10:44AM EDT | 245.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 28 | 50.78% |
| LOW240628C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 58.59% |
| LOW240628C00255000 | 2024-06-25 1:53PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 68 | 62.50% |
| LOW240628C00260000 | 2024-06-24 3:36PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 10 | 70.31% |
| LOW240628C00270000 | 2024-05-10 3:24PM EDT | 270.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 145.02% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628P00160000 | 2024-06-17 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 6 | 131.25% |
| LOW240628P00190000 | 2024-06-24 12:37PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 53 | 61.33% |
| LOW240628P00195000 | 2024-06-07 3:36PM EDT | 195.00 | 0.17 | 0.01 | 0.09 | 0.00 | - | 1 | 14 | 54.30% |
| LOW240628P00200000 | 2024-06-25 1:31PM EDT | 200.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 5 | 37 | 42.97% |
| LOW240628P00205000 | 2024-06-25 2:28PM EDT | 205.00 | 0.07 | 0.03 | 0.12 | +0.05 | +250.00% | 54 | 31 | 37.01% |
| LOW240628P00210000 | 2024-06-25 3:49PM EDT | 210.00 | 0.20 | 0.17 | 0.24 | +0.18 | +900.00% | 86 | 65 | 28.37% |
| LOW240628P00212500 | 2024-06-25 3:59PM EDT | 212.50 | 0.43 | 0.37 | 0.46 | +0.38 | +760.00% | 385 | 4 | 25.73% |
| LOW240628P00215000 | 2024-06-25 3:59PM EDT | 215.00 | 0.88 | 0.88 | 0.98 | +0.85 | +2,833.34% | 631 | 1,329 | 24.27% |
| LOW240628P00217500 | 2024-06-25 3:49PM EDT | 217.50 | 1.79 | 1.83 | 1.93 | +1.62 | +952.94% | 324 | 38 | 22.93% |
| LOW240628P00220000 | 2024-06-25 3:30PM EDT | 220.00 | 3.05 | 3.30 | 3.50 | +2.92 | +2,246.16% | 159 | 114 | 22.78% |
| LOW240628P00222500 | 2024-06-25 2:34PM EDT | 222.50 | 4.65 | 3.80 | 5.80 | +4.29 | +1,191.67% | 87 | 102 | 28.59% |
| LOW240628P00225000 | 2024-06-25 2:30PM EDT | 225.00 | 7.20 | 7.45 | 8.80 | +6.49 | +914.08% | 67 | 317 | 46.34% |
| LOW240628P00227500 | 2024-06-25 3:54PM EDT | 227.50 | 10.26 | 9.15 | 11.75 | +8.88 | +643.48% | 40 | 142 | 62.89% |
| LOW240628P00230000 | 2024-06-25 12:10PM EDT | 230.00 | 11.07 | 10.90 | 13.95 | +8.16 | +280.41% | 7 | 156 | 65.67% |
| LOW240628P00232500 | 2024-06-25 10:32AM EDT | 232.50 | 11.90 | 13.70 | 16.45 | +7.29 | +158.13% | 1 | 8 | 73.39% |
| LOW240628P00235000 | 2024-06-21 11:25AM EDT | 235.00 | 6.10 | 15.85 | 19.50 | 0.00 | - | 12 | 19 | 91.97% |
| LOW240628P00240000 | 2024-06-25 9:32AM EDT | 240.00 | 15.55 | 21.10 | 24.50 | -9.05 | -36.79% | 1 | 4 | 50.00% |
