Lowe's Companies, Inc. (LOW)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607C00200000 | 2024-05-22 10:41AM EDT | 200.00 | 24.30 | 13.60 | 17.40 | 0.00 | - | 1 | 3 | 49.66% |
| LOW240607C00210000 | 2024-05-24 3:56PM EDT | 210.00 | 6.40 | 6.45 | 6.90 | +6.40 | - | 7 | 0 | 24.26% |
| LOW240607C00212500 | 2024-05-24 1:40PM EDT | 212.50 | 5.50 | 4.70 | 5.90 | +5.50 | - | 1 | 1 | 28.53% |
| LOW240607C00215000 | 2024-05-24 3:38PM EDT | 215.00 | 3.40 | 3.20 | 3.35 | +3.40 | - | 190 | 5 | 20.85% |
| LOW240607C00217500 | 2024-05-24 3:43PM EDT | 217.50 | 1.99 | 2.01 | 2.33 | +1.99 | - | 76 | 3 | 21.41% |
| LOW240607C00220000 | 2024-05-24 3:40PM EDT | 220.00 | 1.27 | 1.19 | 1.33 | -0.89 | -41.20% | 98 | 60 | 20.11% |
| LOW240607C00222500 | 2024-05-24 3:52PM EDT | 222.50 | 0.66 | 0.67 | 0.78 | +0.66 | - | 65 | 191 | 20.09% |
| LOW240607C00225000 | 2024-05-24 3:12PM EDT | 225.00 | 0.46 | 0.35 | 0.57 | -0.42 | -47.73% | 10 | 215 | 21.83% |
| LOW240607C00227500 | 2024-05-24 1:29PM EDT | 227.50 | 0.31 | 0.15 | 0.26 | +0.31 | - | 51 | 57 | 20.80% |
| LOW240607C00230000 | 2024-05-24 12:42PM EDT | 230.00 | 0.22 | 0.06 | 0.25 | -0.18 | -45.00% | 3 | 184 | 23.68% |
| LOW240607C00232500 | 2024-05-23 12:38PM EDT | 232.50 | 0.27 | 0.04 | 0.25 | +0.27 | - | - | 20 | 26.61% |
| LOW240607C00235000 | 2024-05-24 10:08AM EDT | 235.00 | 0.44 | 0.03 | 0.50 | +0.25 | +131.58% | 33 | 224 | 34.35% |
| LOW240607C00237500 | 2024-05-21 11:26AM EDT | 237.50 | 0.25 | 0.00 | 1.32 | +0.25 | - | - | 11 | 48.63% |
| LOW240607C00240000 | 2024-05-24 3:17PM EDT | 240.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 67 | 98 | 29.79% |
| LOW240607C00242500 | 2024-05-21 10:15AM EDT | 242.50 | 0.99 | 0.00 | 1.31 | +0.99 | - | - | 2 | 55.32% |
| LOW240607C00245000 | 2024-05-20 12:43PM EDT | 245.00 | 0.26 | 0.00 | 1.86 | -0.80 | -75.47% | 2 | 53 | 53.39% |
| LOW240607C00250000 | 2024-05-24 3:20PM EDT | 250.00 | 0.09 | 0.00 | 0.13 | +0.04 | +80.00% | 5 | 30 | 40.53% |
| LOW240607C00252500 | 2024-05-20 10:23AM EDT | 252.50 | 0.44 | 0.00 | 1.30 | +0.44 | - | - | 3 | 57.30% |
| LOW240607C00255000 | 2024-05-23 11:04AM EDT | 255.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 14 | 54.10% |
| LOW240607C00260000 | 2024-05-17 9:42AM EDT | 260.00 | 0.40 | 0.00 | 1.29 | 0.00 | - | 1 | 5 | 65.09% |
| LOW240607C00265000 | 2024-05-23 10:02AM EDT | 265.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 1 | 5 | 78.03% |
| LOW240607C00275000 | 2024-05-13 9:52AM EDT | 275.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 87.26% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607P00130000 | 2024-05-02 9:36AM EDT | 130.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 1 | 92.19% |
| LOW240607P00135000 | 2024-05-02 9:36AM EDT | 135.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 1 | 109.96% |
| LOW240607P00140000 | 2024-05-23 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 102.15% |
| LOW240607P00150000 | 2024-05-20 10:56AM EDT | 150.00 | 0.05 | 0.00 | 1.27 | +0.05 | - | - | 2 | 115.09% |
| LOW240607P00155000 | 2024-05-02 9:36AM EDT | 155.00 | 0.36 | 0.00 | 0.13 | 0.00 | - | - | 1 | 75.00% |
| LOW240607P00160000 | 2024-05-17 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 83.98% |
| LOW240607P00175000 | 2024-05-22 12:56PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 48.05% |
| LOW240607P00190000 | 2024-05-13 2:13PM EDT | 190.00 | 0.10 | 0.00 | 0.60 | -0.02 | -16.67% | 2 | 2 | 47.97% |
| LOW240607P00195000 | 2024-05-21 1:42PM EDT | 195.00 | 0.11 | 0.03 | 1.39 | 0.00 | - | 24 | 20 | 51.03% |
| LOW240607P00197500 | 2024-05-24 10:54AM EDT | 197.50 | 1.42 | 0.05 | 0.57 | +1.42 | - | 1 | 0 | 35.65% |
| LOW240607P00200000 | 2024-05-24 11:46AM EDT | 200.00 | 0.19 | 0.12 | 0.62 | +0.04 | +26.67% | 6 | 10 | 32.42% |
| LOW240607P00202500 | 2024-05-23 1:43PM EDT | 202.50 | 0.20 | 0.21 | 0.32 | +0.20 | - | - | 2 | 23.76% |
| LOW240607P00205000 | 2024-05-24 1:42PM EDT | 205.00 | 0.32 | 0.34 | 0.46 | +0.06 | +23.08% | 6 | 10 | 22.10% |
| LOW240607P00207500 | 2024-05-24 9:45AM EDT | 207.50 | 0.55 | 0.47 | 0.74 | +0.55 | - | 2 | 42 | 21.14% |
| LOW240607P00210000 | 2024-05-24 3:11PM EDT | 210.00 | 0.98 | 1.01 | 1.14 | +0.04 | +4.26% | 33 | 31 | 19.95% |
| LOW240607P00212500 | 2024-05-24 3:59PM EDT | 212.50 | 1.78 | 1.68 | 1.84 | +1.78 | - | 25 | 34 | 19.41% |
| LOW240607P00215000 | 2024-05-24 3:56PM EDT | 215.00 | 2.78 | 2.65 | 2.94 | +0.54 | +24.11% | 114 | 115 | 19.57% |
| LOW240607P00217500 | 2024-05-24 3:55PM EDT | 217.50 | 4.30 | 3.95 | 4.20 | +4.30 | - | 54 | 51 | 18.62% |
| LOW240607P00220000 | 2024-05-24 2:56PM EDT | 220.00 | 5.85 | 5.50 | 6.05 | +1.28 | +28.01% | 69 | 118 | 19.58% |
| LOW240607P00222500 | 2024-05-24 1:07PM EDT | 222.50 | 6.75 | 7.45 | 8.15 | +6.75 | - | 1 | 160 | 20.85% |
| LOW240607P00225000 | 2024-05-24 3:07PM EDT | 225.00 | 9.72 | 9.10 | 10.60 | +2.90 | +42.52% | 23 | 191 | 24.49% |
| LOW240607P00227500 | 2024-05-24 12:41PM EDT | 227.50 | 10.55 | 10.70 | 14.30 | +10.55 | - | 2 | 50 | 39.69% |
| LOW240607P00230000 | 2024-05-24 1:43PM EDT | 230.00 | 13.86 | 13.60 | 16.40 | +2.38 | +20.73% | 7 | 157 | 40.36% |
| LOW240607P00235000 | 2024-05-23 12:00PM EDT | 235.00 | 15.80 | 18.20 | 21.35 | 0.00 | - | 8 | 37 | 47.63% |
| LOW240607P00240000 | 2024-05-15 11:47AM EDT | 240.00 | 8.05 | 23.15 | 26.85 | 0.00 | - | - | 0 | 60.11% |
| LOW240607P00242500 | 2024-05-21 10:17AM EDT | 242.50 | 19.40 | 25.60 | 29.50 | +19.40 | - | - | 0 | 65.26% |
