Marchés français ouverture 4 h 56 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 613,90 +440,75 (+1,13 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 043,64 -29,26 (-0,16 %) Bitcoin EUR
57 889,23 +1 403,63 (+2,48 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240705C00205000 | 2024-06-21 2:35PM EDT | 205.00 | 24.06 | 11.90 | 13.35 | 0.00 | - | 5 | 8 | 35.99% |
| LOW240705C00210000 | 2024-06-25 3:05PM EDT | 210.00 | 9.55 | 8.00 | 8.45 | -9.59 | -50.10% | 2 | 6 | 26.70% |
| LOW240705C00215000 | 2024-06-25 3:16PM EDT | 215.00 | 4.85 | 4.30 | 4.50 | -8.60 | -63.94% | 87 | 58 | 22.78% |
| LOW240705C00220000 | 2024-06-25 3:56PM EDT | 220.00 | 1.70 | 1.72 | 1.84 | -7.45 | -81.42% | 595 | 59 | 20.90% |
| LOW240705C00222500 | 2024-06-25 3:15PM EDT | 222.50 | 1.16 | 0.96 | 1.06 | -6.57 | -84.99% | 124 | 4 | 20.51% |
| LOW240705C00225000 | 2024-06-25 3:53PM EDT | 225.00 | 0.53 | 0.51 | 0.57 | -4.47 | -89.40% | 332 | 47 | 20.31% |
| LOW240705C00227500 | 2024-06-25 3:09PM EDT | 227.50 | 0.28 | 0.25 | 0.32 | -3.92 | -93.33% | 38 | 13 | 20.80% |
| LOW240705C00230000 | 2024-06-25 3:47PM EDT | 230.00 | 0.16 | 0.12 | 0.17 | -2.24 | -93.33% | 331 | 142 | 21.14% |
| LOW240705C00232500 | 2024-06-25 10:39AM EDT | 232.50 | 0.19 | 0.04 | 0.18 | -1.14 | -85.71% | 12 | 50 | 24.56% |
| LOW240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.09 | 0.02 | 0.18 | -0.68 | -88.31% | 28 | 116 | 27.59% |
| LOW240705C00237500 | 2024-06-25 3:54PM EDT | 237.50 | 0.03 | 0.01 | 0.05 | -0.59 | -95.16% | 2 | 5 | 24.81% |
| LOW240705C00240000 | 2024-06-25 3:54PM EDT | 240.00 | 0.01 | 0.01 | 0.04 | -0.34 | -97.14% | 6 | 35 | 26.56% |
| LOW240705C00245000 | 2024-06-24 9:53AM EDT | 245.00 | 0.18 | 0.02 | 0.33 | 0.00 | - | 71 | 71 | 43.56% |
| LOW240705C00250000 | 2024-06-18 3:42PM EDT | 250.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 2 | 18 | 40.33% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240705P00165000 | 2024-06-25 1:54PM EDT | 165.00 | 0.01 | 0.00 | 0.33 | -0.15 | -93.75% | 6 | 1 | 79.49% |
| LOW240705P00190000 | 2024-06-11 10:28AM EDT | 190.00 | 0.16 | 0.04 | 0.75 | 0.00 | - | 2 | 3 | 50.59% |
| LOW240705P00195000 | 2024-06-25 12:03PM EDT | 195.00 | 0.15 | 0.04 | 0.11 | -0.15 | -50.00% | 24 | 5 | 33.40% |
| LOW240705P00200000 | 2024-06-13 9:40AM EDT | 200.00 | 0.29 | 0.07 | 0.20 | 0.00 | - | 1 | 10 | 29.83% |
| LOW240705P00205000 | 2024-06-25 3:29PM EDT | 205.00 | 0.22 | 0.21 | 0.26 | +0.06 | +37.50% | 23 | 36 | 23.83% |
| LOW240705P00210000 | 2024-06-25 3:52PM EDT | 210.00 | 0.63 | 0.58 | 0.65 | +0.41 | +186.36% | 69 | 38 | 21.05% |
| LOW240705P00212500 | 2024-06-25 3:54PM EDT | 212.50 | 1.02 | 1.00 | 1.12 | +0.65 | +175.68% | 234 | 5 | 20.41% |
| LOW240705P00215000 | 2024-06-25 3:40PM EDT | 215.00 | 1.64 | 1.70 | 1.83 | +1.45 | +763.16% | 57 | 25 | 19.72% |
| LOW240705P00217500 | 2024-06-25 3:32PM EDT | 217.50 | 2.77 | 2.70 | 2.85 | +1.91 | +222.09% | 29 | 1 | 18.97% |
| LOW240705P00220000 | 2024-06-25 1:55PM EDT | 220.00 | 4.10 | 4.05 | 4.25 | +3.66 | +831.82% | 80 | 49 | 18.37% |
| LOW240705P00222500 | 2024-06-25 1:39PM EDT | 222.50 | 5.67 | 5.75 | 6.10 | +4.75 | +516.30% | 31 | 22 | 18.60% |
| LOW240705P00225000 | 2024-06-25 1:39PM EDT | 225.00 | 7.70 | 7.75 | 8.65 | +6.19 | +409.93% | 8 | 145 | 23.90% |
| LOW240705P00227500 | 2024-06-25 3:54PM EDT | 227.50 | 10.31 | 9.85 | 11.75 | +7.96 | +338.72% | 12 | 129 | 34.45% |
| LOW240705P00230000 | 2024-06-25 12:10PM EDT | 230.00 | 10.97 | 10.85 | 13.95 | +7.27 | +196.49% | 1 | 50 | 35.96% |
| LOW240705P00240000 | 2024-06-18 11:32AM EDT | 240.00 | 12.80 | 20.95 | 24.50 | 0.00 | - | - | 1 | 58.59% |
| LOW240705P00245000 | 2024-05-29 10:41AM EDT | 245.00 | 31.30 | 26.45 | 29.50 | 0.00 | - | - | 0 | 66.28% |
