Mercado fechará em 3 h 58 min
BOVESPA
127.647,62 -103,30 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.905,17 -488,11 (-0,85%) PETROLEO CRU
78,67 -1,13 (-1,42%) OURO
2.426,00 -12,50 (-0,51%) Bitcoin USD
69.742,02 +2.253,32 (+3,34%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:01PM EDT. Mercado aberto.
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524C00195000 | 2024-04-05 10:11AM EDT | 195.00 | 44.81 | 36.45 | 40.05 | 0.00 | - | 1 | 1 | 247.39% |
| LOW240524C00200000 | 2024-05-02 11:36AM EDT | 200.00 | 28.82 | 21.05 | 24.10 | 0.00 | - | 1 | 0 | 89.65% |
| LOW240524C00210000 | 2024-05-16 10:25AM EDT | 210.00 | 12.75 | 10.50 | 14.15 | -10.50 | -45.16% | 5 | 21 | 60.35% |
| LOW240524C00217500 | 2024-05-21 11:06AM EDT | 217.50 | 5.50 | 5.20 | 5.60 | -7.80 | -58.65% | 12 | 2 | 18.70% |
| LOW240524C00220000 | 2024-05-21 11:43AM EDT | 220.00 | 3.50 | 3.40 | 3.70 | -6.99 | -66.63% | 87 | 13 | 20.85% |
| LOW240524C00222500 | 2024-05-21 11:42AM EDT | 222.50 | 2.02 | 1.97 | 2.17 | -6.48 | -76.24% | 337 | 26 | 21.22% |
| LOW240524C00225000 | 2024-05-21 11:44AM EDT | 225.00 | 1.06 | 1.01 | 1.15 | -5.79 | -84.53% | 784 | 65 | 21.78% |
| LOW240524C00227500 | 2024-05-21 11:31AM EDT | 227.50 | 0.48 | 0.47 | 0.58 | -4.93 | -91.13% | 766 | 65 | 22.78% |
| LOW240524C00230000 | 2024-05-21 11:44AM EDT | 230.00 | 0.26 | 0.21 | 0.27 | -4.19 | -94.16% | 2,200 | 1,153 | 23.58% |
| LOW240524C00232500 | 2024-05-21 11:33AM EDT | 232.50 | 0.12 | 0.12 | 0.15 | -3.12 | -96.30% | 476 | 384 | 25.59% |
| LOW240524C00235000 | 2024-05-21 11:31AM EDT | 235.00 | 0.10 | 0.08 | 0.10 | -2.11 | -95.48% | 1,172 | 460 | 28.32% |
| LOW240524C00237500 | 2024-05-21 11:10AM EDT | 237.50 | 0.06 | 0.05 | 0.09 | -1.67 | -96.53% | 284 | 338 | 32.23% |
| LOW240524C00240000 | 2024-05-21 11:37AM EDT | 240.00 | 0.06 | 0.05 | 0.07 | -0.99 | -94.29% | 832 | 979 | 35.16% |
| LOW240524C00242500 | 2024-05-21 11:26AM EDT | 242.50 | 0.05 | 0.01 | 0.05 | -0.69 | -93.24% | 865 | 992 | 37.31% |
| LOW240524C00245000 | 2024-05-21 11:26AM EDT | 245.00 | 0.03 | 0.02 | 0.05 | -0.48 | -94.12% | 350 | 880 | 41.21% |
| LOW240524C00247500 | 2024-05-21 11:44AM EDT | 247.50 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 112 | 352 | 42.19% |
| LOW240524C00250000 | 2024-05-21 11:30AM EDT | 250.00 | 0.02 | 0.01 | 0.06 | -0.19 | -90.48% | 805 | 1,052 | 49.81% |
| LOW240524C00252500 | 2024-05-21 11:11AM EDT | 252.50 | 0.01 | 0.01 | 0.03 | -0.20 | -95.24% | 64 | 237 | 48.83% |
| LOW240524C00255000 | 2024-05-21 10:22AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 123 | 231 | 50.00% |
| LOW240524C00257500 | 2024-05-21 9:52AM EDT | 257.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 26 | 42 | 51.56% |
| LOW240524C00260000 | 2024-05-21 9:46AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 178 | 50.00% |
| LOW240524C00265000 | 2024-05-21 9:31AM EDT | 265.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 10 | 54.69% |
| LOW240524C00270000 | 2024-05-16 9:33AM EDT | 270.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 59.38% |
| LOW240524C00275000 | 2024-05-20 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 147 | 65.63% |
| LOW240524C00280000 | 2024-05-20 3:20PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 96 | 70.31% |
| LOW240524C00285000 | 2024-05-20 1:27PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 248 | 75.00% |
| LOW240524C00290000 | 2024-05-17 3:44PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| LOW240524C00300000 | 2024-05-21 9:42AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 58 | 90.63% |
| LOW240524C00305000 | 2024-05-14 3:05PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 93.75% |
| LOW240524C00315000 | 2024-05-15 10:55AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 54 | 103.13% |
| LOW240524C00320000 | 2024-05-15 11:35AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 106.25% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524P00130000 | 2024-05-20 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 162.50% |
| LOW240524P00135000 | 2024-05-15 11:35AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 150.00% |
| LOW240524P00145000 | 2024-05-20 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 77 | 131.25% |
| LOW240524P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 209 | 118.75% |
| LOW240524P00155000 | 2024-05-20 2:08PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 137 | 109.38% |
| LOW240524P00160000 | 2024-05-20 1:27PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 267 | 517 | 100.00% |
| LOW240524P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 246 | 93.75% |
| LOW240524P00170000 | 2024-05-20 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 89 | 84.38% |
| LOW240524P00175000 | 2024-05-20 12:00PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 75.00% |
| LOW240524P00190000 | 2024-05-21 9:43AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 211 | 16 | 54.69% |
| LOW240524P00195000 | 2024-05-21 10:34AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 261 | 30 | 50.39% |
| LOW240524P00200000 | 2024-05-21 11:44AM EDT | 200.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 295 | 359 | 46.88% |
| LOW240524P00205000 | 2024-05-21 11:18AM EDT | 205.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 140 | 625 | 41.02% |
| LOW240524P00207500 | 2024-05-21 11:12AM EDT | 207.50 | 0.02 | 0.02 | 0.10 | -0.08 | -80.00% | 102 | 320 | 36.62% |
| LOW240524P00210000 | 2024-05-21 11:17AM EDT | 210.00 | 0.03 | 0.04 | 0.06 | -0.11 | -78.57% | 785 | 924 | 28.91% |
| LOW240524P00212500 | 2024-05-21 11:25AM EDT | 212.50 | 0.09 | 0.08 | 0.11 | -0.16 | -59.26% | 477 | 791 | 26.76% |
| LOW240524P00215000 | 2024-05-21 11:40AM EDT | 215.00 | 0.22 | 0.18 | 0.25 | -0.19 | -46.34% | 939 | 2,643 | 25.78% |
| LOW240524P00217500 | 2024-05-21 11:42AM EDT | 217.50 | 0.51 | 0.48 | 0.51 | -0.36 | -41.38% | 647 | 465 | 24.41% |
| LOW240524P00220000 | 2024-05-21 11:44AM EDT | 220.00 | 1.09 | 0.99 | 1.10 | -0.18 | -12.95% | 2,395 | 3,375 | 24.37% |
| LOW240524P00222500 | 2024-05-21 11:45AM EDT | 222.50 | 2.04 | 2.02 | 2.17 | +0.17 | +9.09% | 815 | 175 | 25.32% |
| LOW240524P00225000 | 2024-05-21 11:46AM EDT | 225.00 | 3.50 | 3.45 | 3.65 | +0.77 | +27.21% | 834 | 548 | 26.15% |
| LOW240524P00227500 | 2024-05-21 11:42AM EDT | 227.50 | 5.65 | 5.35 | 5.75 | +2.00 | +54.79% | 374 | 518 | 30.49% |
| LOW240524P00230000 | 2024-05-21 11:32AM EDT | 230.00 | 8.00 | 7.30 | 8.20 | +2.90 | +56.86% | 441 | 1,205 | 37.70% |
| LOW240524P00232500 | 2024-05-21 10:08AM EDT | 232.50 | 10.00 | 9.40 | 11.05 | +3.55 | +55.04% | 51 | 250 | 50.24% |
| LOW240524P00235000 | 2024-05-21 10:18AM EDT | 235.00 | 13.00 | 12.30 | 12.75 | +4.95 | +61.49% | 41 | 155 | 43.51% |
| LOW240524P00237500 | 2024-05-21 10:05AM EDT | 237.50 | 14.92 | 14.65 | 17.25 | +5.16 | +52.87% | 12 | 59 | 62.60% |
| LOW240524P00240000 | 2024-05-21 11:34AM EDT | 240.00 | 18.00 | 17.25 | 18.60 | +6.25 | +53.19% | 8 | 79 | 59.03% |
| LOW240524P00242500 | 2024-05-14 10:06AM EDT | 242.50 | 10.85 | 19.15 | 22.30 | 0.00 | - | 10 | 10 | 71.00% |
| LOW240524P00245000 | 2024-05-21 11:13AM EDT | 245.00 | 22.82 | 22.00 | 23.90 | +9.82 | +75.54% | 4 | 17 | 70.85% |
| LOW240524P00247500 | 2024-05-16 12:54PM EDT | 247.50 | 15.10 | 23.60 | 27.30 | 0.00 | - | - | 2 | 76.27% |
| LOW240524P00255000 | 2024-04-11 11:19AM EDT | 255.00 | 22.87 | 18.55 | 21.35 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.