Mercado abrirá em 3 h 34 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,17 +0,18 (+0,23%) OURO
2.346,70 +0,90 (+0,04%) Bitcoin USD
68.930,89 +1.324,20 (+1,96%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920C00120000 | 2024-01-03 4:15PM EDT | 120.00 | 94.79 | 99.90 | 103.90 | 0.00 | - | 2 | 2 | 59.23% |
| LOW240920C00140000 | 2024-04-05 10:51AM EDT | 140.00 | 101.90 | 92.40 | 96.20 | 0.00 | - | 1 | 1 | 108.62% |
| LOW240920C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 88.55 | 91.50 | 95.15 | 0.00 | - | 2 | 2 | 116.64% |
| LOW240920C00150000 | 2024-05-24 3:56PM EDT | 150.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LOW240920C00160000 | 2024-05-22 3:19PM EDT | 160.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240920C00165000 | 2024-01-29 11:25AM EDT | 165.00 | 52.41 | 75.65 | 79.25 | 0.00 | - | 2 | 1 | 105.38% |
| LOW240920C00175000 | 2024-04-17 1:40PM EDT | 175.00 | 57.45 | 57.30 | 61.05 | 0.00 | - | 1 | 6 | 71.34% |
| LOW240920C00185000 | 2023-11-29 11:38AM EDT | 185.00 | 30.00 | 45.25 | 45.65 | 0.00 | - | - | 1 | 51.70% |
| LOW240920C00190000 | 2024-05-31 2:45PM EDT | 190.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240920C00195000 | 2024-05-29 3:17PM EDT | 195.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240920C00200000 | 2024-05-28 2:08PM EDT | 200.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240920C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240920C00220000 | 2024-05-31 3:47PM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LOW240920C00230000 | 2024-05-31 11:11AM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LOW240920C00240000 | 2024-05-31 3:58PM EDT | 240.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LOW240920C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LOW240920C00260000 | 2024-05-31 3:54PM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240920C00270000 | 2024-05-30 11:32AM EDT | 270.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240920C00280000 | 2024-05-31 11:08AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240920C00290000 | 2024-05-20 3:26PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW240920C00300000 | 2024-05-20 3:26PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LOW240920C00310000 | 2024-04-09 2:36PM EDT | 310.00 | 1.35 | 0.21 | 0.77 | 0.00 | - | 3 | 4 | 34.73% |
| LOW240920C00320000 | 2024-04-29 12:28PM EDT | 320.00 | 0.31 | 0.02 | 1.12 | 0.00 | - | 2 | 15 | 40.02% |
| LOW240920C00330000 | 2024-05-13 11:23AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240920C00340000 | 2024-04-26 11:51AM EDT | 340.00 | 0.17 | 0.02 | 0.59 | 0.00 | - | 2 | 2 | 40.19% |
| LOW240920C00350000 | 2024-05-03 1:34PM EDT | 350.00 | 0.20 | 0.00 | 2.04 | 0.00 | - | 1 | 3 | 53.36% |
| LOW240920C00360000 | 2024-04-25 2:05PM EDT | 360.00 | 0.10 | 0.00 | 2.06 | 0.00 | - | 2 | 3 | 55.87% |
| LOW240920C00370000 | 2024-05-09 3:12PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920P00100000 | 2024-05-21 9:41AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240920P00110000 | 2024-04-26 11:51AM EDT | 110.00 | 0.20 | 0.05 | 1.44 | 0.00 | - | 2 | 16 | 69.04% |
| LOW240920P00115000 | 2024-05-03 9:34AM EDT | 115.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 4 | 17 | 69.36% |
| LOW240920P00120000 | 2024-01-11 12:22PM EDT | 120.00 | 0.49 | 0.01 | 2.52 | 0.00 | - | 4 | 0 | 67.94% |
| LOW240920P00125000 | 2024-04-01 10:40AM EDT | 125.00 | 0.28 | 0.13 | 0.81 | 0.00 | - | 5 | 12 | 53.37% |
| LOW240920P00130000 | 2024-03-26 10:05AM EDT | 130.00 | 0.32 | 0.08 | 0.69 | 0.00 | - | 4 | 18 | 53.56% |
| LOW240920P00135000 | 2024-03-18 3:34PM EDT | 135.00 | 0.33 | 0.23 | 1.98 | 0.00 | - | 2 | 3 | 55.03% |
| LOW240920P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 0.39 | 0.26 | 1.25 | 0.00 | - | 2 | 6 | 52.94% |
| LOW240920P00145000 | 2024-05-29 10:20AM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240920P00150000 | 2024-05-16 3:06PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240920P00155000 | 2024-05-24 9:34AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| LOW240920P00160000 | 2024-02-07 10:40AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| LOW240920P00165000 | 2024-05-03 1:09PM EDT | 165.00 | 0.75 | 0.24 | 0.96 | 0.00 | - | 1 | 78 | 34.64% |
| LOW240920P00170000 | 2024-05-30 2:04PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240920P00175000 | 2024-05-31 3:46PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240920P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240920P00185000 | 2024-05-23 11:41AM EDT | 185.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LOW240920P00190000 | 2024-05-30 10:01AM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240920P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LOW240920P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240920P00210000 | 2024-05-31 10:34AM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LOW240920P00220000 | 2024-05-31 3:00PM EDT | 220.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| LOW240920P00230000 | 2024-05-30 2:33PM EDT | 230.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240920P00240000 | 2024-05-31 3:50PM EDT | 240.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240920P00250000 | 2024-05-15 1:42PM EDT | 250.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240920P00260000 | 2024-05-22 3:11PM EDT | 260.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240920P00270000 | 2023-12-20 11:49AM EDT | 270.00 | 47.10 | 48.55 | 53.25 | 0.00 | - | - | 1 | 37.78% |
| LOW240920P00280000 | 2024-05-30 3:50PM EDT | 280.00 | 64.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240920P00290000 | 2024-05-30 3:50PM EDT | 290.00 | 74.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.