La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 891,20 -201,52 (-0,34 %)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 24.85% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 76.65 | 79.85 | 0.00 | - | - | 1 | 26.98% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 53.95% |
| LOW250620C00160000 | 2024-06-14 3:16PM EDT | 160.00 | 69.20 | 72.90 | 75.70 | 0.00 | - | - | 1 | 38.89% |
| LOW250620C00165000 | 2024-05-22 3:19PM EDT | 165.00 | 64.70 | 68.30 | 71.85 | 0.00 | - | - | 1 | 38.73% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 53.79% |
| LOW250620C00180000 | 2024-06-12 12:53PM EDT | 180.00 | 56.25 | 56.40 | 58.40 | 0.00 | - | 1 | 3 | 34.21% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 39.26% |
| LOW250620C00190000 | 2024-06-11 2:23PM EDT | 190.00 | 41.55 | 49.60 | 51.25 | 0.00 | - | - | 6 | 33.62% |
| LOW250620C00195000 | 2024-02-15 4:54PM EDT | 195.00 | 52.40 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 56.15% |
| LOW250620C00200000 | 2024-06-04 3:11PM EDT | 200.00 | 34.75 | 42.20 | 42.90 | 0.00 | - | 1 | 53 | 30.83% |
| LOW250620C00210000 | 2024-06-21 11:19AM EDT | 210.00 | 37.24 | 35.35 | 36.85 | +3.14 | +9.21% | 1 | 35 | 30.52% |
| LOW250620C00220000 | 2024-06-21 3:50PM EDT | 220.00 | 29.73 | 27.10 | 30.65 | +2.08 | +7.52% | 1 | 506 | 29.38% |
| LOW250620C00230000 | 2024-06-21 2:04PM EDT | 230.00 | 23.80 | 22.60 | 24.20 | +1.30 | +5.78% | 3 | 75 | 27.37% |
| LOW250620C00240000 | 2024-06-21 11:06AM EDT | 240.00 | 20.00 | 18.00 | 20.25 | +3.10 | +18.34% | 1 | 610 | 27.49% |
| LOW250620C00250000 | 2024-06-21 12:25PM EDT | 250.00 | 15.35 | 13.85 | 16.05 | +1.00 | +6.97% | 24 | 344 | 26.69% |
| LOW250620C00260000 | 2024-06-21 10:58AM EDT | 260.00 | 12.10 | 11.25 | 12.30 | +0.60 | +5.22% | 3 | 272 | 25.74% |
| LOW250620C00270000 | 2024-06-20 11:44AM EDT | 270.00 | 8.00 | 8.45 | 9.00 | 0.00 | - | 5 | 343 | 24.61% |
| LOW250620C00280000 | 2024-06-21 11:02AM EDT | 280.00 | 7.15 | 6.35 | 7.75 | +0.30 | +4.38% | 1 | 127 | 25.52% |
| LOW250620C00290000 | 2024-06-04 11:46AM EDT | 290.00 | 3.75 | 4.70 | 5.10 | 0.00 | - | 4 | 316 | 23.88% |
| LOW250620C00300000 | 2024-06-21 11:01AM EDT | 300.00 | 4.05 | 3.40 | 3.80 | +0.30 | +8.00% | 1 | 505 | 23.65% |
| LOW250620C00310000 | 2024-06-12 9:33AM EDT | 310.00 | 2.29 | 2.47 | 2.85 | 0.00 | - | 2 | 58 | 23.55% |
| LOW250620C00320000 | 2024-06-18 11:17AM EDT | 320.00 | 2.05 | 1.80 | 2.10 | 0.00 | - | 2 | 141 | 23.40% |
| LOW250620C00330000 | 2024-06-21 10:51AM EDT | 330.00 | 1.60 | 1.30 | 1.60 | +0.17 | +11.89% | 6 | 54 | 23.46% |
| LOW250620C00340000 | 2024-06-11 10:10AM EDT | 340.00 | 0.66 | 0.94 | 1.25 | 0.00 | - | 2 | 20 | 23.66% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 2.94 | 0.00 | - | 2 | 3 | 30.05% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 30.93% |
| LOW250620C00370000 | 2024-06-20 12:21PM EDT | 370.00 | 0.45 | 0.00 | 1.29 | 0.00 | - | 2 | 77 | 27.61% |
| LOW250620C00380000 | 2024-06-11 10:12AM EDT | 380.00 | 0.30 | 0.00 | 2.46 | 0.00 | - | 5 | 45 | 32.76% |
| LOW250620C00390000 | 2024-06-18 9:31AM EDT | 390.00 | 0.45 | 0.00 | 2.37 | 0.00 | - | 2 | 107 | 33.71% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.23 | 1.21 | 0.00 | - | 2 | 643 | 43.04% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 57.20% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 3.05 | 0.00 | - | 2 | 185 | 47.41% |
| LOW250620P00125000 | 2024-04-08 3:25PM EDT | 125.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 51.47% |
| LOW250620P00130000 | 2024-05-16 3:06PM EDT | 130.00 | 1.28 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 43.01% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-06-17 3:55PM EDT | 140.00 | 1.49 | 1.01 | 3.45 | 0.00 | - | 1 | 143 | 39.17% |
| LOW250620P00145000 | 2024-06-13 9:33AM EDT | 145.00 | 1.82 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 37.67% |
| LOW250620P00150000 | 2024-06-14 11:38AM EDT | 150.00 | 2.11 | 0.84 | 3.20 | 0.00 | - | 4 | 9 | 34.02% |
| LOW250620P00155000 | 2024-05-02 9:41AM EDT | 155.00 | 3.65 | 2.39 | 3.05 | 0.00 | - | 3 | 16 | 31.51% |
| LOW250620P00160000 | 2024-06-14 11:37AM EDT | 160.00 | 2.90 | 2.32 | 2.62 | 0.00 | - | 4 | 13 | 28.27% |
| LOW250620P00165000 | 2024-06-21 11:57AM EDT | 165.00 | 2.74 | 2.72 | 3.05 | -1.26 | -31.50% | 20 | 106 | 27.53% |
| LOW250620P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 3.42 | 2.40 | 3.55 | +0.01 | +0.29% | 2 | 445 | 26.84% |
| LOW250620P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 4.60 | 3.75 | 4.10 | 0.00 | - | 3 | 225 | 26.11% |
| LOW250620P00180000 | 2024-06-20 2:24PM EDT | 180.00 | 4.75 | 4.40 | 4.75 | 0.00 | - | 1 | 213 | 25.43% |
| LOW250620P00185000 | 2024-06-21 11:02AM EDT | 185.00 | 5.45 | 5.10 | 5.45 | -0.05 | -0.91% | 7 | 295 | 24.70% |
| LOW250620P00190000 | 2024-06-05 3:54PM EDT | 190.00 | 8.10 | 6.05 | 6.35 | 0.00 | - | 4 | 77 | 24.15% |
| LOW250620P00195000 | 2024-06-21 2:59PM EDT | 195.00 | 7.35 | 7.00 | 7.65 | +0.09 | +1.24% | 3 | 500 | 24.02% |
| LOW250620P00200000 | 2024-06-21 10:58AM EDT | 200.00 | 8.45 | 7.15 | 8.55 | -0.10 | -1.17% | 3 | 399 | 23.11% |
| LOW250620P00210000 | 2024-06-11 11:08AM EDT | 210.00 | 14.69 | 10.90 | 11.65 | 0.00 | - | 41 | 629 | 22.48% |
| LOW250620P00220000 | 2024-06-21 11:48AM EDT | 220.00 | 14.53 | 14.35 | 14.95 | -0.72 | -4.72% | 5 | 1,063 | 21.27% |
| LOW250620P00230000 | 2024-06-21 12:26PM EDT | 230.00 | 19.05 | 18.35 | 19.10 | -0.15 | -0.78% | 68 | 708 | 20.20% |
| LOW250620P00240000 | 2024-06-21 10:45AM EDT | 240.00 | 23.70 | 23.20 | 24.05 | -0.30 | -1.25% | 2 | 146 | 19.11% |
| LOW250620P00250000 | 2024-06-12 10:02AM EDT | 250.00 | 32.50 | 28.85 | 30.25 | 0.00 | - | 2 | 25 | 18.44% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 20.02% |
| LOW250620P00280000 | 2024-05-30 2:24PM EDT | 280.00 | 64.90 | 51.65 | 53.00 | 0.00 | - | 1 | 0 | 15.22% |
