Deutsche Märkte schließen in 8 Stunden 30 Minuten

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
309,07-3,21 (-1,03%)
Börsenschluss: 04:00PM EDT
309,10 +0,03 (+0,01%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LULU240628C002000002024-05-22 1:04PM EDT200.00101.00107.95116.600.00--2354.39%
LULU240628C002300002024-06-24 10:32AM EDT230.0083.2374.7083.400.00-13285.40%
LULU240628C002400002024-06-21 3:50PM EDT240.0070.4064.7073.450.00-1287.50%
LULU240628C002500002024-05-14 1:18PM EDT250.00102.8555.1557.050.00--10.00%
LULU240628C002550002024-05-30 11:17AM EDT255.0053.0049.8058.450.00-1187.11%
LULU240628C002600002024-06-10 12:05PM EDT260.0055.4044.7553.450.00-3274.22%
LULU240628C002650002024-06-10 10:28AM EDT265.0050.8840.3048.000.00-11675.00%
LULU240628C002700002024-06-21 2:36PM EDT270.0046.0035.0043.00+5.13+12.55%14159.52%
LULU240628C002750002024-06-06 11:51AM EDT275.0049.0030.0038.000.00-45145.07%
LULU240628C002800002024-06-21 10:11AM EDT280.0035.0025.2032.40+2.00+6.06%18122.31%
LULU240628C002850002024-06-05 12:40PM EDT285.0029.2020.0527.950.00--4115.19%
LULU240628C002900002024-06-25 3:13PM EDT290.0021.2815.1522.55-3.37-13.67%1695.46%
LULU240628C002950002024-06-17 9:41AM EDT295.0018.0010.4015.950.00-510861.26%
LULU240628C002975002024-06-21 9:49AM EDT297.5015.9210.2013.700.00-101057.40%
LULU240628C003000002024-06-25 3:30PM EDT300.0010.209.5511.65-4.80-32.00%810555.08%
LULU240628C003025002024-06-25 1:54PM EDT302.508.787.609.70-1.77-16.78%22352.78%
LULU240628C003050002024-06-25 3:58PM EDT305.006.105.956.40-3.00-32.97%13847436.40%
LULU240628C003075002024-06-25 3:59PM EDT307.504.504.454.75-3.50-43.75%9018035.11%
LULU240628C003100002024-06-25 3:59PM EDT310.003.203.203.45-2.65-45.30%25837034.82%
LULU240628C003125002024-06-25 3:59PM EDT312.502.242.082.43-2.01-47.29%44447034.77%
LULU240628C003150002024-06-25 3:52PM EDT315.001.451.401.93-1.65-53.23%52432637.70%
LULU240628C003175002024-06-25 3:59PM EDT317.500.960.851.08-1.38-58.97%24720434.79%
LULU240628C003200002024-06-25 3:59PM EDT320.000.600.520.70-0.93-60.78%3981,16235.13%
LULU240628C003225002024-06-25 3:46PM EDT322.500.310.340.45-0.67-68.37%10728335.67%
LULU240628C003250002024-06-25 3:37PM EDT325.000.230.200.34-0.41-64.06%44780537.70%
LULU240628C003275002024-06-25 3:30PM EDT327.500.180.100.64-0.33-64.71%7129549.02%
LULU240628C003300002024-06-25 3:57PM EDT330.000.110.090.14-0.22-66.67%9750838.97%
LULU240628C003325002024-06-25 3:43PM EDT332.500.070.050.34-0.17-70.83%4836950.39%
LULU240628C003350002024-06-25 3:03PM EDT335.000.110.030.20-0.09-45.00%2317549.12%
LULU240628C003375002024-06-25 12:36PM EDT337.500.050.012.76-0.06-54.55%178481.88%
LULU240628C003400002024-06-25 10:33AM EDT340.000.010.020.06-0.08-88.89%3252046.88%
LULU240628C003425002024-06-10 11:12AM EDT342.501.300.010.100.00--153.71%
LULU240628C003450002024-06-25 1:40PM EDT345.000.010.020.06-0.06-85.71%717950.39%
LULU240628C003475002024-06-24 10:42AM EDT347.500.040.002.520.00-42297.75%
LULU240628C003500002024-06-25 12:24PM EDT350.000.010.000.08-0.05-83.33%1939656.25%
LULU240628C003550002024-06-24 9:30AM EDT355.000.720.000.100.00-224763.28%
LULU240628C003600002024-06-25 2:05PM EDT360.000.030.010.03-0.02-40.00%116762.50%
LULU240628C003650002024-06-25 2:16PM EDT365.000.010.000.14-0.04-80.00%73777.34%
LULU240628C003700002024-06-24 3:09PM EDT370.000.040.002.24-0.05-55.56%163130.57%
LULU240628C003750002024-06-25 1:12PM EDT375.000.020.002.28+0.01+100.00%554138.48%
LULU240628C003800002024-06-25 9:50AM EDT380.000.120.000.10+0.07+140.00%27589.84%
LULU240628C003850002024-06-24 12:58PM EDT385.000.010.002.520.00-739155.91%
LULU240628C003900002024-06-24 9:41AM EDT390.000.010.000.060.00-26094.53%
LULU240628C003950002024-06-25 10:38AM EDT395.000.010.000.050.00-138897.66%
LULU240628C004000002024-06-25 9:35AM EDT400.000.010.000.01-0.01-50.00%5049987.50%
LULU240628C004050002024-06-21 3:35PM EDT405.000.020.001.280.00-1021160.79%
LULU240628C004100002024-06-13 2:26PM EDT410.000.050.000.120.00-919120.70%
LULU240628C004150002024-06-24 10:01AM EDT415.000.010.000.110.00-200205124.22%
LULU240628C004200002024-06-21 3:31PM EDT420.000.010.000.010.00-374103.13%
LULU240628C004250002024-06-24 9:52AM EDT425.000.010.002.930.00-96151213.72%
LULU240628C004300002024-06-24 9:52AM EDT430.000.010.002.930.00-1557219.73%
LULU240628C004350002024-06-10 12:07PM EDT435.000.050.000.040.00-1011128.13%
LULU240628C004400002024-06-11 11:19AM EDT440.000.050.002.940.00--1231.54%
LULU240628C004500002024-06-21 10:31AM EDT450.000.010.002.910.00-2533242.29%
LULU240628C004550002024-05-28 11:13AM EDT455.000.200.003.350.00-11254.69%
LULU240628C004650002024-06-12 1:33PM EDT465.000.040.004.300.00-11279.30%
LULU240628C004700002024-06-20 11:44AM EDT470.000.010.003.550.00--19274.02%
LULU240628C004750002024-06-18 3:46PM EDT475.000.010.003.550.00--2279.30%
LULU240628C004800002024-06-17 1:45PM EDT480.000.010.000.100.00--11175.00%
LULU240628C004850002024-06-17 1:46PM EDT485.000.010.004.300.00--13300.73%
LULU240628C004950002024-06-18 10:38AM EDT495.000.010.000.050.00-100180174.22%
LULU240628C005000002024-06-20 11:47AM EDT500.000.010.000.050.00-3084177.34%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LULU240628P002000002024-06-13 10:41AM EDT200.000.020.000.710.00-241230.86%
LULU240628P002100002024-06-14 1:59PM EDT210.000.010.000.510.00-24198.05%
LULU240628P002150002024-06-17 1:46PM EDT215.000.020.000.510.00-1314187.30%
LULU240628P002200002024-06-05 1:58PM EDT220.000.480.002.520.00-13233.50%
LULU240628P002250002024-06-06 1:42PM EDT225.000.310.000.520.00-1011166.99%
LULU240628P002300002024-06-18 10:33AM EDT230.000.030.000.720.00-1920164.94%
LULU240628P002350002024-06-24 11:55AM EDT235.000.010.000.050.00-4013110.16%
LULU240628P002400002024-06-24 3:52PM EDT240.000.010.000.010.00-2426687.50%
LULU240628P002450002024-06-24 12:58PM EDT245.000.010.000.070.00-788998.44%
LULU240628P002500002024-06-25 11:32AM EDT250.000.010.000.02-0.01-50.00%5010179.69%
LULU240628P002550002024-06-25 2:15PM EDT255.000.010.000.20-0.03-75.00%119894.14%
LULU240628P002600002024-06-25 9:41AM EDT260.000.010.000.50-0.12-92.31%157098.24%
LULU240628P002650002024-06-21 9:30AM EDT265.000.080.000.720.00-1713694.82%
LULU240628P002700002024-06-24 9:57AM EDT270.000.050.001.350.00-424496.73%
LULU240628P002750002024-06-25 12:53PM EDT275.000.040.030.31+0.01+33.33%1125966.11%
LULU240628P002800002024-06-25 2:37PM EDT280.000.060.001.310.00-5515175.10%
LULU240628P002825002024-06-17 3:55PM EDT282.500.200.002.560.00--283.35%
LULU240628P002850002024-06-25 10:19AM EDT285.000.080.040.11-0.01-11.11%516045.22%
LULU240628P002875002024-06-25 3:47PM EDT287.500.110.040.81+0.01+10.00%112353.32%
LULU240628P002900002024-06-25 3:31PM EDT290.000.130.060.25+0.01+8.33%4946642.97%
LULU240628P002925002024-06-25 3:31PM EDT292.500.160.100.46-0.02-11.11%311944.04%
LULU240628P002950002024-06-25 3:56PM EDT295.000.320.090.31+0.10+45.45%12224735.21%
LULU240628P002975002024-06-25 3:56PM EDT297.500.500.350.51+0.19+61.29%9511434.47%
LULU240628P003000002024-06-25 3:55PM EDT300.000.750.660.81+0.25+50.00%10657233.67%
LULU240628P003025002024-06-25 3:30PM EDT302.501.151.021.37+0.34+41.98%10730534.20%
LULU240628P003050002024-06-25 3:56PM EDT305.001.981.691.92+0.70+54.69%23446832.37%
LULU240628P003075002024-06-25 3:59PM EDT307.502.842.632.93+0.95+50.26%31440532.84%
LULU240628P003100002024-06-25 3:59PM EDT310.003.903.854.10+1.24+46.62%65532432.30%
LULU240628P003125002024-06-25 3:59PM EDT312.505.405.355.60+1.70+45.95%14615132.30%
LULU240628P003150002024-06-25 3:01PM EDT315.006.575.607.50+1.87+39.79%6715133.91%
LULU240628P003175002024-06-25 10:39AM EDT317.505.107.909.55-1.55-23.31%294735.30%
LULU240628P003200002024-06-25 1:46PM EDT320.0010.6910.3511.75+2.49+30.37%4012937.01%
LULU240628P003225002024-06-17 11:13AM EDT322.5013.3711.5017.550.00-2381.80%
LULU240628P003250002024-06-24 11:00AM EDT325.0015.2914.3020.30+4.40+40.40%105256.06%
LULU240628P003275002024-06-12 2:10PM EDT327.5019.5015.3522.850.00--198.49%
LULU240628P003300002024-06-24 2:38PM EDT330.0022.0017.3525.30+5.32+31.89%166104.37%
LULU240628P003350002024-06-17 11:13AM EDT335.0024.5222.8028.150.00-1189.72%
LULU240628P003400002024-06-13 3:44PM EDT340.0032.5527.0035.500.00-240061.43%
LULU240628P003450002024-06-24 9:31AM EDT345.0031.8232.3040.400.00-1272.56%
LULU240628P003500002024-06-07 11:46AM EDT350.0025.4537.2545.300.00-1077.05%
LULU240628P003550002024-06-07 9:36AM EDT355.0037.9942.2550.300.00-1084.08%
LULU240628P003600002024-06-07 9:36AM EDT360.0042.7746.8055.500.00-1084.38%
LULU240628P003650002024-06-06 9:30AM EDT365.0034.7051.8060.500.00-1090.72%
LULU240628P003700002024-05-17 12:58PM EDT370.0041.2859.7068.450.00-20170.43%
LULU240628P003750002024-05-29 11:25AM EDT375.0077.1562.2570.300.00--0110.35%
LULU240628P003800002024-05-22 10:01AM EDT380.0080.2564.1572.350.00-10152.88%
LULU240628P003900002024-05-22 11:24AM EDT390.0088.1574.1582.350.00-40167.14%
LULU240628P004050002024-05-21 10:44AM EDT405.0081.1189.8598.600.00-10216.55%
LULU240628P004650002024-05-29 11:31AM EDT465.00166.80152.25160.400.00-10208.98%
LULU240628P004700002024-06-10 3:57PM EDT470.00151.78156.80165.500.00--0197.46%