La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 992,23 +400,73 (+0,68 %)
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 :
Prix d’exercice:250.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00250000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.40 | -0.02 | -50.00% | 8 | 23 | 39.80% |
| LOW240517C00250000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.36 | 0.23 | 0.33 | +0.06 | +20.00% | 11 | 679 | 25.88% |
| LOW240524C00250000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 1.45 | 1.05 | 2.16 | +0.53 | +57.61% | 23 | 239 | 36.30% |
| LOW240531C00250000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 1.85 | 1.51 | 1.68 | +0.86 | +86.87% | 14 | 225 | 28.46% |
| LOW240607C00250000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 2.05 | 1.62 | 2.28 | +0.71 | +52.99% | 5 | 12 | 28.44% |
| LOW240621C00250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.70 | 2.65 | 2.77 | +0.57 | +26.76% | 244 | 970 | 25.90% |
| LOW240719C00250000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 4.55 | 4.05 | 4.25 | +1.05 | +30.00% | 59 | 796 | 24.95% |
| LOW240920C00250000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 7.69 | 7.55 | 7.80 | +1.62 | +26.69% | 3 | 1,485 | 25.44% |
| LOW241018C00250000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 9.72 | 9.15 | 9.65 | +2.22 | +29.60% | 1 | 581 | 26.36% |
| LOW250117C00250000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 14.65 | 14.10 | 14.45 | +1.85 | +14.45% | 2 | 2,606 | 27.59% |
| LOW250620C00250000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.85 | 21.15 | 21.65 | 0.00 | - | 3 | 312 | 29.22% |
| LOW260116C00250000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 29.00 | 28.05 | 28.75 | 0.00 | - | 4 | 75 | 29.66% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 2024-05-10 | 6.62 | 19.15 | 21.60 | 0.00 | - | - | 2 | 70.31% |
| LOW240517P00250000 | 2024-04-26 12:34PM EDT | 2024-05-17 | 18.80 | 15.90 | 19.10 | 0.00 | - | 1 | 172 | 36.89% |
| LOW240621P00250000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 22.00 | 18.35 | 20.55 | 0.00 | - | 1 | 205 | 25.56% |
| LOW240719P00250000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 18.00 | 18.90 | 21.95 | -7.00 | -28.00% | 1 | 665 | 24.49% |
| LOW240920P00250000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 25.80 | 21.25 | 23.90 | 0.00 | - | 2 | 483 | 22.06% |
| LOW241018P00250000 | 2024-04-16 12:55PM EDT | 2024-10-18 | 26.92 | 21.25 | 24.00 | 0.00 | - | 2 | 14 | 20.31% |
| LOW250117P00250000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 29.40 | 25.85 | 27.25 | 0.00 | - | 57 | 422 | 20.86% |
| LOW250620P00250000 | 2024-04-04 2:20PM EDT | 2025-06-20 | 28.45 | 28.00 | 32.65 | 0.00 | - | 1 | 25 | 22.20% |
| LOW260116P00250000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 36.00 | 32.95 | 35.70 | 0.00 | - | 11 | 103 | 20.63% |
