Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,10 -3,70 (-0,16%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.590,04 +454,48 (+0,80%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00200000 | 2024-05-22 1:04PM EDT | 200.00 | 101.00 | 107.95 | 116.60 | 0.00 | - | - | 2 | 354.39% |
| LULU240628C00230000 | 2024-06-24 10:32AM EDT | 230.00 | 83.23 | 74.70 | 83.40 | 0.00 | - | 1 | 3 | 285.40% |
| LULU240628C00240000 | 2024-06-21 3:50PM EDT | 240.00 | 70.40 | 64.70 | 73.45 | 0.00 | - | 1 | 2 | 87.50% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 55.15 | 57.05 | 0.00 | - | - | 1 | 0.00% |
| LULU240628C00255000 | 2024-05-30 11:17AM EDT | 255.00 | 53.00 | 49.80 | 58.45 | 0.00 | - | 1 | 1 | 87.11% |
| LULU240628C00260000 | 2024-06-10 12:05PM EDT | 260.00 | 55.40 | 44.75 | 53.45 | 0.00 | - | 3 | 2 | 74.22% |
| LULU240628C00265000 | 2024-06-10 10:28AM EDT | 265.00 | 50.88 | 40.30 | 48.00 | 0.00 | - | 11 | 6 | 75.00% |
| LULU240628C00270000 | 2024-06-21 2:36PM EDT | 270.00 | 46.00 | 35.00 | 43.00 | +5.13 | +12.55% | 1 | 4 | 159.52% |
| LULU240628C00275000 | 2024-06-06 11:51AM EDT | 275.00 | 49.00 | 30.00 | 38.00 | 0.00 | - | 4 | 5 | 145.07% |
| LULU240628C00280000 | 2024-06-21 10:11AM EDT | 280.00 | 35.00 | 25.20 | 32.40 | +2.00 | +6.06% | 1 | 8 | 122.31% |
| LULU240628C00285000 | 2024-06-05 12:40PM EDT | 285.00 | 29.20 | 20.05 | 27.95 | 0.00 | - | - | 4 | 115.19% |
| LULU240628C00290000 | 2024-06-25 3:13PM EDT | 290.00 | 21.28 | 15.15 | 22.55 | -3.37 | -13.67% | 1 | 6 | 95.46% |
| LULU240628C00295000 | 2024-06-17 9:41AM EDT | 295.00 | 18.00 | 10.40 | 15.95 | 0.00 | - | 5 | 108 | 61.26% |
| LULU240628C00297500 | 2024-06-21 9:49AM EDT | 297.50 | 15.92 | 10.20 | 13.70 | 0.00 | - | 10 | 10 | 57.40% |
| LULU240628C00300000 | 2024-06-25 3:30PM EDT | 300.00 | 10.20 | 9.55 | 11.65 | -4.80 | -32.00% | 8 | 105 | 55.08% |
| LULU240628C00302500 | 2024-06-25 1:54PM EDT | 302.50 | 8.78 | 7.60 | 9.70 | -1.77 | -16.78% | 2 | 23 | 52.78% |
| LULU240628C00305000 | 2024-06-25 3:58PM EDT | 305.00 | 6.10 | 5.95 | 6.40 | -3.00 | -32.97% | 138 | 474 | 36.40% |
| LULU240628C00307500 | 2024-06-25 3:59PM EDT | 307.50 | 4.50 | 4.45 | 4.75 | -3.50 | -43.75% | 90 | 180 | 35.11% |
| LULU240628C00310000 | 2024-06-25 3:59PM EDT | 310.00 | 3.20 | 3.20 | 3.45 | -2.65 | -45.30% | 258 | 370 | 34.82% |
| LULU240628C00312500 | 2024-06-25 3:59PM EDT | 312.50 | 2.24 | 2.08 | 2.43 | -2.01 | -47.29% | 444 | 470 | 34.77% |
| LULU240628C00315000 | 2024-06-25 3:52PM EDT | 315.00 | 1.45 | 1.40 | 1.93 | -1.65 | -53.23% | 524 | 326 | 37.70% |
| LULU240628C00317500 | 2024-06-25 3:59PM EDT | 317.50 | 0.96 | 0.85 | 1.08 | -1.38 | -58.97% | 247 | 204 | 34.79% |
| LULU240628C00320000 | 2024-06-25 3:59PM EDT | 320.00 | 0.60 | 0.52 | 0.70 | -0.93 | -60.78% | 398 | 1,162 | 35.13% |
| LULU240628C00322500 | 2024-06-25 3:46PM EDT | 322.50 | 0.31 | 0.34 | 0.45 | -0.67 | -68.37% | 107 | 283 | 35.67% |
| LULU240628C00325000 | 2024-06-25 3:37PM EDT | 325.00 | 0.23 | 0.20 | 0.34 | -0.41 | -64.06% | 447 | 805 | 37.70% |
| LULU240628C00327500 | 2024-06-25 3:30PM EDT | 327.50 | 0.18 | 0.10 | 0.64 | -0.33 | -64.71% | 71 | 295 | 49.02% |
| LULU240628C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 0.11 | 0.09 | 0.14 | -0.22 | -66.67% | 97 | 508 | 38.97% |
| LULU240628C00332500 | 2024-06-25 3:43PM EDT | 332.50 | 0.07 | 0.05 | 0.34 | -0.17 | -70.83% | 48 | 369 | 50.39% |
| LULU240628C00335000 | 2024-06-25 3:03PM EDT | 335.00 | 0.11 | 0.03 | 0.20 | -0.09 | -45.00% | 23 | 175 | 49.12% |
| LULU240628C00337500 | 2024-06-25 12:36PM EDT | 337.50 | 0.05 | 0.01 | 2.76 | -0.06 | -54.55% | 17 | 84 | 81.88% |
| LULU240628C00340000 | 2024-06-25 10:33AM EDT | 340.00 | 0.01 | 0.02 | 0.06 | -0.08 | -88.89% | 32 | 520 | 46.88% |
| LULU240628C00342500 | 2024-06-10 11:12AM EDT | 342.50 | 1.30 | 0.01 | 0.10 | 0.00 | - | - | 1 | 53.71% |
| LULU240628C00345000 | 2024-06-25 1:40PM EDT | 345.00 | 0.01 | 0.02 | 0.06 | -0.06 | -85.71% | 7 | 179 | 50.39% |
| LULU240628C00347500 | 2024-06-24 10:42AM EDT | 347.50 | 0.04 | 0.00 | 2.52 | 0.00 | - | 4 | 22 | 97.75% |
| LULU240628C00350000 | 2024-06-25 12:24PM EDT | 350.00 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 19 | 396 | 56.25% |
| LULU240628C00355000 | 2024-06-24 9:30AM EDT | 355.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 2 | 247 | 63.28% |
| LULU240628C00360000 | 2024-06-25 2:05PM EDT | 360.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 167 | 62.50% |
| LULU240628C00365000 | 2024-06-25 2:16PM EDT | 365.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 7 | 37 | 77.34% |
| LULU240628C00370000 | 2024-06-24 3:09PM EDT | 370.00 | 0.04 | 0.00 | 2.24 | -0.05 | -55.56% | 1 | 63 | 130.57% |
| LULU240628C00375000 | 2024-06-25 1:12PM EDT | 375.00 | 0.02 | 0.00 | 2.28 | +0.01 | +100.00% | 5 | 54 | 138.48% |
| LULU240628C00380000 | 2024-06-25 9:50AM EDT | 380.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 2 | 75 | 89.84% |
| LULU240628C00385000 | 2024-06-24 12:58PM EDT | 385.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 7 | 39 | 155.91% |
| LULU240628C00390000 | 2024-06-24 9:41AM EDT | 390.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 60 | 94.53% |
| LULU240628C00395000 | 2024-06-25 10:38AM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 88 | 97.66% |
| LULU240628C00400000 | 2024-06-25 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 499 | 87.50% |
| LULU240628C00405000 | 2024-06-21 3:35PM EDT | 405.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 10 | 21 | 160.79% |
| LULU240628C00410000 | 2024-06-13 2:26PM EDT | 410.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 9 | 19 | 120.70% |
| LULU240628C00415000 | 2024-06-24 10:01AM EDT | 415.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 205 | 124.22% |
| LULU240628C00420000 | 2024-06-21 3:31PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 103.13% |
| LULU240628C00425000 | 2024-06-24 9:52AM EDT | 425.00 | 0.01 | 0.00 | 2.93 | 0.00 | - | 96 | 151 | 213.72% |
| LULU240628C00430000 | 2024-06-24 9:52AM EDT | 430.00 | 0.01 | 0.00 | 2.93 | 0.00 | - | 15 | 57 | 219.73% |
| LULU240628C00435000 | 2024-06-10 12:07PM EDT | 435.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 128.13% |
| LULU240628C00440000 | 2024-06-11 11:19AM EDT | 440.00 | 0.05 | 0.00 | 2.94 | 0.00 | - | - | 1 | 231.54% |
| LULU240628C00450000 | 2024-06-21 10:31AM EDT | 450.00 | 0.01 | 0.00 | 2.91 | 0.00 | - | 25 | 33 | 242.29% |
| LULU240628C00455000 | 2024-05-28 11:13AM EDT | 455.00 | 0.20 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 254.69% |
| LULU240628C00465000 | 2024-06-12 1:33PM EDT | 465.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 279.30% |
| LULU240628C00470000 | 2024-06-20 11:44AM EDT | 470.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | - | 19 | 274.02% |
| LULU240628C00475000 | 2024-06-18 3:46PM EDT | 475.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | - | 2 | 279.30% |
| LULU240628C00480000 | 2024-06-17 1:45PM EDT | 480.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 11 | 175.00% |
| LULU240628C00485000 | 2024-06-17 1:46PM EDT | 485.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 13 | 300.73% |
| LULU240628C00495000 | 2024-06-18 10:38AM EDT | 495.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 180 | 174.22% |
| LULU240628C00500000 | 2024-06-20 11:47AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 84 | 177.34% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00200000 | 2024-06-13 10:41AM EDT | 200.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 2 | 41 | 230.86% |
| LULU240628P00210000 | 2024-06-14 1:59PM EDT | 210.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 4 | 198.05% |
| LULU240628P00215000 | 2024-06-17 1:46PM EDT | 215.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 13 | 14 | 187.30% |
| LULU240628P00220000 | 2024-06-05 1:58PM EDT | 220.00 | 0.48 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 233.50% |
| LULU240628P00225000 | 2024-06-06 1:42PM EDT | 225.00 | 0.31 | 0.00 | 0.52 | 0.00 | - | 10 | 11 | 166.99% |
| LULU240628P00230000 | 2024-06-18 10:33AM EDT | 230.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 19 | 20 | 164.94% |
| LULU240628P00235000 | 2024-06-24 11:55AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 13 | 110.16% |
| LULU240628P00240000 | 2024-06-24 3:52PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 266 | 87.50% |
| LULU240628P00245000 | 2024-06-24 12:58PM EDT | 245.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 78 | 89 | 98.44% |
| LULU240628P00250000 | 2024-06-25 11:32AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 101 | 79.69% |
| LULU240628P00255000 | 2024-06-25 2:15PM EDT | 255.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 11 | 98 | 94.14% |
| LULU240628P00260000 | 2024-06-25 9:41AM EDT | 260.00 | 0.01 | 0.00 | 0.50 | -0.12 | -92.31% | 15 | 70 | 98.24% |
| LULU240628P00265000 | 2024-06-21 9:30AM EDT | 265.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 17 | 136 | 94.82% |
| LULU240628P00270000 | 2024-06-24 9:57AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 244 | 96.73% |
| LULU240628P00275000 | 2024-06-25 12:53PM EDT | 275.00 | 0.04 | 0.03 | 0.31 | +0.01 | +33.33% | 11 | 259 | 66.11% |
| LULU240628P00280000 | 2024-06-25 2:37PM EDT | 280.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 55 | 151 | 75.10% |
| LULU240628P00282500 | 2024-06-17 3:55PM EDT | 282.50 | 0.20 | 0.00 | 2.56 | 0.00 | - | - | 2 | 83.35% |
| LULU240628P00285000 | 2024-06-25 10:19AM EDT | 285.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 5 | 160 | 45.22% |
| LULU240628P00287500 | 2024-06-25 3:47PM EDT | 287.50 | 0.11 | 0.04 | 0.81 | +0.01 | +10.00% | 11 | 23 | 53.32% |
| LULU240628P00290000 | 2024-06-25 3:31PM EDT | 290.00 | 0.13 | 0.06 | 0.25 | +0.01 | +8.33% | 49 | 466 | 42.97% |
| LULU240628P00292500 | 2024-06-25 3:31PM EDT | 292.50 | 0.16 | 0.10 | 0.46 | -0.02 | -11.11% | 3 | 119 | 44.04% |
| LULU240628P00295000 | 2024-06-25 3:56PM EDT | 295.00 | 0.32 | 0.09 | 0.31 | +0.10 | +45.45% | 122 | 247 | 35.21% |
| LULU240628P00297500 | 2024-06-25 3:56PM EDT | 297.50 | 0.50 | 0.35 | 0.51 | +0.19 | +61.29% | 95 | 114 | 34.47% |
| LULU240628P00300000 | 2024-06-25 3:55PM EDT | 300.00 | 0.75 | 0.66 | 0.81 | +0.25 | +50.00% | 106 | 572 | 33.67% |
| LULU240628P00302500 | 2024-06-25 3:30PM EDT | 302.50 | 1.15 | 1.02 | 1.37 | +0.34 | +41.98% | 107 | 305 | 34.20% |
| LULU240628P00305000 | 2024-06-25 3:56PM EDT | 305.00 | 1.98 | 1.69 | 1.92 | +0.70 | +54.69% | 234 | 468 | 32.37% |
| LULU240628P00307500 | 2024-06-25 3:59PM EDT | 307.50 | 2.84 | 2.63 | 2.93 | +0.95 | +50.26% | 314 | 405 | 32.84% |
| LULU240628P00310000 | 2024-06-25 3:59PM EDT | 310.00 | 3.90 | 3.85 | 4.10 | +1.24 | +46.62% | 655 | 324 | 32.30% |
| LULU240628P00312500 | 2024-06-25 3:59PM EDT | 312.50 | 5.40 | 5.35 | 5.60 | +1.70 | +45.95% | 146 | 151 | 32.30% |
| LULU240628P00315000 | 2024-06-25 3:01PM EDT | 315.00 | 6.57 | 5.60 | 7.50 | +1.87 | +39.79% | 67 | 151 | 33.91% |
| LULU240628P00317500 | 2024-06-25 10:39AM EDT | 317.50 | 5.10 | 7.90 | 9.55 | -1.55 | -23.31% | 29 | 47 | 35.30% |
| LULU240628P00320000 | 2024-06-25 1:46PM EDT | 320.00 | 10.69 | 10.35 | 11.75 | +2.49 | +30.37% | 40 | 129 | 37.01% |
| LULU240628P00322500 | 2024-06-17 11:13AM EDT | 322.50 | 13.37 | 11.50 | 17.55 | 0.00 | - | 2 | 3 | 81.80% |
| LULU240628P00325000 | 2024-06-24 11:00AM EDT | 325.00 | 15.29 | 14.30 | 20.30 | +4.40 | +40.40% | 10 | 52 | 56.06% |
| LULU240628P00327500 | 2024-06-12 2:10PM EDT | 327.50 | 19.50 | 15.35 | 22.85 | 0.00 | - | - | 1 | 98.49% |
| LULU240628P00330000 | 2024-06-24 2:38PM EDT | 330.00 | 22.00 | 17.35 | 25.30 | +5.32 | +31.89% | 1 | 66 | 104.37% |
| LULU240628P00335000 | 2024-06-17 11:13AM EDT | 335.00 | 24.52 | 22.80 | 28.15 | 0.00 | - | 1 | 1 | 89.72% |
| LULU240628P00340000 | 2024-06-13 3:44PM EDT | 340.00 | 32.55 | 27.00 | 35.50 | 0.00 | - | 240 | 0 | 61.43% |
| LULU240628P00345000 | 2024-06-24 9:31AM EDT | 345.00 | 31.82 | 32.30 | 40.40 | 0.00 | - | 1 | 2 | 72.56% |
| LULU240628P00350000 | 2024-06-07 11:46AM EDT | 350.00 | 25.45 | 37.25 | 45.30 | 0.00 | - | 1 | 0 | 77.05% |
| LULU240628P00355000 | 2024-06-07 9:36AM EDT | 355.00 | 37.99 | 42.25 | 50.30 | 0.00 | - | 1 | 0 | 84.08% |
| LULU240628P00360000 | 2024-06-07 9:36AM EDT | 360.00 | 42.77 | 46.80 | 55.50 | 0.00 | - | 1 | 0 | 84.38% |
| LULU240628P00365000 | 2024-06-06 9:30AM EDT | 365.00 | 34.70 | 51.80 | 60.50 | 0.00 | - | 1 | 0 | 90.72% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 59.70 | 68.45 | 0.00 | - | 2 | 0 | 170.43% |
| LULU240628P00375000 | 2024-05-29 11:25AM EDT | 375.00 | 77.15 | 62.25 | 70.30 | 0.00 | - | - | 0 | 110.35% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 64.15 | 72.35 | 0.00 | - | 1 | 0 | 152.88% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 74.15 | 82.35 | 0.00 | - | 4 | 0 | 167.14% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 89.85 | 98.60 | 0.00 | - | 1 | 0 | 216.55% |
| LULU240628P00465000 | 2024-05-29 11:31AM EDT | 465.00 | 166.80 | 152.25 | 160.40 | 0.00 | - | 1 | 0 | 208.98% |
| LULU240628P00470000 | 2024-06-10 3:57PM EDT | 470.00 | 151.78 | 156.80 | 165.50 | 0.00 | - | - | 0 | 197.46% |
