Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.763,66 +82,95 (+0,13%)
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 | 102.10 | 110.60 | 0.00 | - | - | 2 | 108.11% |
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 65.40 | 67.20 | 0.00 | - | - | 2 | 64.75% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 55.15 | 57.05 | 0.00 | - | - | 1 | 70.63% |
| LULU240628C00255000 | 2024-05-30 11:17AM EDT | 255.00 | 53.00 | 47.30 | 56.00 | 0.00 | - | 1 | 1 | 58.59% |
| LULU240628C00260000 | 2024-06-10 12:05PM EDT | 260.00 | 55.40 | 42.35 | 50.55 | 0.00 | - | 3 | 2 | 91.77% |
| LULU240628C00265000 | 2024-06-10 10:28AM EDT | 265.00 | 50.88 | 37.40 | 45.60 | 0.00 | - | 11 | 6 | 84.90% |
| LULU240628C00270000 | 2024-06-06 9:33AM EDT | 270.00 | 53.95 | 32.45 | 40.65 | 0.00 | - | 1 | 4 | 77.98% |
| LULU240628C00275000 | 2024-06-06 11:51AM EDT | 275.00 | 49.00 | 27.85 | 36.15 | 0.00 | - | 4 | 5 | 73.82% |
| LULU240628C00280000 | 2024-06-12 9:49AM EDT | 280.00 | 39.00 | 26.20 | 31.30 | 0.00 | - | 9 | 9 | 51.20% |
| LULU240628C00285000 | 2024-06-05 12:40PM EDT | 285.00 | 29.20 | 21.50 | 26.30 | 0.00 | - | - | 4 | 59.49% |
| LULU240628C00290000 | 2024-06-10 11:45AM EDT | 290.00 | 28.90 | 17.55 | 18.50 | 0.00 | - | 1 | 5 | 36.11% |
| LULU240628C00295000 | 2024-06-13 2:27PM EDT | 295.00 | 13.84 | 13.45 | 14.65 | 0.00 | - | 1 | 109 | 35.21% |
| LULU240628C00300000 | 2024-06-14 11:46AM EDT | 300.00 | 8.90 | 9.80 | 10.45 | -2.10 | -19.09% | 30 | 64 | 30.86% |
| LULU240628C00302500 | 2024-06-14 12:06PM EDT | 302.50 | 8.10 | 8.25 | 9.35 | -0.49 | -5.70% | 44 | 19 | 32.59% |
| LULU240628C00305000 | 2024-06-14 3:52PM EDT | 305.00 | 6.68 | 6.80 | 7.25 | -1.52 | -18.54% | 132 | 279 | 29.27% |
| LULU240628C00307500 | 2024-06-14 3:56PM EDT | 307.50 | 5.65 | 5.05 | 5.95 | -1.35 | -19.29% | 97 | 81 | 28.88% |
| LULU240628C00310000 | 2024-06-14 3:43PM EDT | 310.00 | 4.20 | 3.80 | 4.90 | -1.50 | -26.32% | 91 | 166 | 28.93% |
| LULU240628C00312500 | 2024-06-14 3:49PM EDT | 312.50 | 3.37 | 3.00 | 3.90 | -0.68 | -16.79% | 33 | 40 | 28.55% |
| LULU240628C00315000 | 2024-06-14 3:49PM EDT | 315.00 | 2.77 | 2.30 | 3.10 | -0.68 | -19.71% | 45 | 143 | 28.46% |
| LULU240628C00317500 | 2024-06-14 3:20PM EDT | 317.50 | 2.01 | 1.93 | 2.52 | -0.34 | -14.47% | 18 | 17 | 28.85% |
| LULU240628C00320000 | 2024-06-14 3:38PM EDT | 320.00 | 1.66 | 1.76 | 1.92 | -0.60 | -26.55% | 53 | 404 | 28.53% |
| LULU240628C00322500 | 2024-06-14 1:44PM EDT | 322.50 | 1.37 | 1.36 | 1.51 | -0.45 | -24.73% | 10 | 20 | 28.75% |
| LULU240628C00325000 | 2024-06-14 3:52PM EDT | 325.00 | 1.04 | 1.06 | 1.18 | -0.44 | -29.73% | 65 | 320 | 28.97% |
| LULU240628C00327500 | 2024-06-14 3:45PM EDT | 327.50 | 0.78 | 0.83 | 0.94 | -0.14 | -15.22% | 29 | 31 | 29.41% |
| LULU240628C00330000 | 2024-06-14 3:50PM EDT | 330.00 | 0.64 | 0.65 | 0.83 | -0.30 | -31.91% | 88 | 326 | 30.66% |
| LULU240628C00332500 | 2024-06-14 3:45PM EDT | 332.50 | 0.48 | 0.50 | 1.06 | -0.15 | -23.81% | 3 | 298 | 35.08% |
| LULU240628C00335000 | 2024-06-14 3:38PM EDT | 335.00 | 0.42 | 0.03 | 0.91 | -0.09 | -17.65% | 41 | 105 | 35.86% |
| LULU240628C00337500 | 2024-06-13 11:47AM EDT | 337.50 | 0.32 | 0.16 | 0.92 | -0.08 | -20.00% | 5 | 30 | 38.10% |
| LULU240628C00340000 | 2024-06-14 11:22AM EDT | 340.00 | 0.24 | 0.13 | 0.86 | -0.19 | -44.19% | 26 | 460 | 39.54% |
| LULU240628C00342500 | 2024-06-10 11:12AM EDT | 342.50 | 1.30 | 0.00 | 0.82 | 0.00 | - | - | 1 | 41.11% |
| LULU240628C00345000 | 2024-06-14 12:44PM EDT | 345.00 | 0.24 | 0.07 | 0.66 | +0.03 | +14.29% | 9 | 101 | 41.04% |
| LULU240628C00347500 | 2024-06-10 3:14PM EDT | 347.50 | 0.93 | 0.07 | 0.75 | 0.00 | - | - | 10 | 44.14% |
| LULU240628C00350000 | 2024-06-14 2:38PM EDT | 350.00 | 0.18 | 0.10 | 0.38 | -0.26 | -59.09% | 72 | 333 | 40.19% |
| LULU240628C00355000 | 2024-06-14 2:33PM EDT | 355.00 | 0.24 | 0.06 | 0.69 | -0.17 | -41.46% | 3 | 171 | 48.88% |
| LULU240628C00360000 | 2024-06-14 2:46PM EDT | 360.00 | 0.15 | 0.00 | 0.61 | +0.04 | +36.36% | 45 | 134 | 51.15% |
| LULU240628C00365000 | 2024-06-10 10:30AM EDT | 365.00 | 0.04 | 0.00 | 0.15 | -0.48 | -92.31% | 1 | 47 | 43.26% |
| LULU240628C00370000 | 2024-06-14 1:18PM EDT | 370.00 | 0.15 | 0.00 | 0.50 | +0.02 | +15.38% | 1 | 64 | 55.76% |
| LULU240628C00375000 | 2024-06-13 3:15PM EDT | 375.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 54 | 54.10% |
| LULU240628C00380000 | 2024-06-10 12:40PM EDT | 380.00 | 0.21 | 0.00 | 0.61 | 0.00 | - | 4 | 75 | 57.13% |
| LULU240628C00385000 | 2024-06-13 12:55PM EDT | 385.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 58.20% |
| LULU240628C00390000 | 2024-06-11 12:50PM EDT | 390.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 62 | 62.60% |
| LULU240628C00395000 | 2024-06-10 9:30AM EDT | 395.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 79 | 65.14% |
| LULU240628C00400000 | 2024-06-14 3:17PM EDT | 400.00 | 0.07 | 0.02 | 0.11 | +0.01 | +16.67% | 1 | 494 | 55.86% |
| LULU240628C00405000 | 2024-06-14 1:55PM EDT | 405.00 | 0.02 | 0.00 | 0.58 | -0.08 | -80.00% | 2 | 12 | 70.26% |
| LULU240628C00410000 | 2024-06-13 2:26PM EDT | 410.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 9 | 19 | 72.80% |
| LULU240628C00415000 | 2024-06-13 2:28PM EDT | 415.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 7 | 69.82% |
| LULU240628C00420000 | 2024-06-14 1:41PM EDT | 420.00 | 0.02 | 0.01 | 0.12 | -0.12 | -85.71% | 25 | 75 | 64.65% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.01 | 0.57 | 0.00 | - | 1 | 3 | 80.22% |
| LULU240628C00430000 | 2024-06-13 3:20PM EDT | 430.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 6 | 23 | 71.78% |
| LULU240628C00435000 | 2024-06-10 12:07PM EDT | 435.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 10 | 11 | 84.77% |
| LULU240628C00440000 | 2024-06-11 11:19AM EDT | 440.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | - | 1 | 87.01% |
| LULU240628C00450000 | 2024-06-14 10:16AM EDT | 450.00 | 0.04 | 0.01 | 0.57 | -0.06 | -60.00% | 1 | 7 | 91.80% |
| LULU240628C00455000 | 2024-05-28 11:13AM EDT | 455.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 93.75% |
| LULU240628C00465000 | 2024-06-12 1:33PM EDT | 465.00 | 0.04 | 0.01 | 0.57 | 0.00 | - | 1 | 1 | 98.24% |
| LULU240628C00495000 | 2024-06-13 1:52PM EDT | 495.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 80 | 85.16% |
| LULU240628C00500000 | 2024-06-13 1:55PM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 86.72% |
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 | 0.56 | 0.00 | - | 2 | 41 | 105.08% |
| LULU240628P00210000 | 2024-06-14 1:59PM EDT | 210.00 | 0.01 | 0.00 | 0.57 | -0.03 | -75.00% | 2 | 4 | 94.63% |
| LULU240628P00215000 | 2024-06-07 9:50AM EDT | 215.00 | 0.24 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 89.36% |
| LULU240628P00220000 | 2024-06-05 1:58PM EDT | 220.00 | 0.48 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 84.28% |
| LULU240628P00225000 | 2024-06-06 1:42PM EDT | 225.00 | 0.31 | 0.00 | 0.57 | 0.00 | - | 10 | 11 | 79.20% |
| LULU240628P00230000 | 2024-06-12 2:53PM EDT | 230.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 7 | 29 | 74.46% |
| LULU240628P00235000 | 2024-06-07 2:25PM EDT | 235.00 | 0.09 | 0.00 | 0.58 | 0.00 | - | 3 | 13 | 69.58% |
| LULU240628P00240000 | 2024-06-13 11:31AM EDT | 240.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 196 | 244 | 53.32% |
| LULU240628P00245000 | 2024-06-12 11:54AM EDT | 245.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 35 | 60.50% |
| LULU240628P00250000 | 2024-06-12 10:50AM EDT | 250.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 10 | 92 | 51.37% |
| LULU240628P00255000 | 2024-06-14 2:38PM EDT | 255.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 12 | 76 | 47.75% |
| LULU240628P00260000 | 2024-06-14 10:38AM EDT | 260.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 1 | 75 | 51.86% |
| LULU240628P00265000 | 2024-06-12 10:40AM EDT | 265.00 | 0.34 | 0.01 | 0.72 | 0.00 | - | 1 | 118 | 49.66% |
| LULU240628P00270000 | 2024-06-13 12:32PM EDT | 270.00 | 0.27 | 0.07 | 0.78 | 0.00 | - | 5 | 249 | 45.29% |
| LULU240628P00275000 | 2024-06-14 12:31PM EDT | 275.00 | 0.34 | 0.12 | 0.49 | +0.06 | +21.43% | 11 | 262 | 36.04% |
| LULU240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 0.50 | 0.40 | 0.50 | +0.03 | +6.38% | 53 | 120 | 31.28% |
| LULU240628P00285000 | 2024-06-14 2:42PM EDT | 285.00 | 0.83 | 0.66 | 0.94 | -0.15 | -15.31% | 8 | 128 | 31.02% |
| LULU240628P00290000 | 2024-06-14 3:25PM EDT | 290.00 | 1.41 | 1.19 | 1.41 | +0.22 | +18.49% | 55 | 187 | 29.03% |
| LULU240628P00295000 | 2024-06-14 3:49PM EDT | 295.00 | 2.35 | 2.05 | 2.29 | +0.46 | +24.34% | 30 | 99 | 27.98% |
| LULU240628P00300000 | 2024-06-14 3:37PM EDT | 300.00 | 3.73 | 2.90 | 3.60 | +0.35 | +10.36% | 94 | 307 | 26.93% |
| LULU240628P00302500 | 2024-06-14 2:51PM EDT | 302.50 | 4.90 | 3.45 | 4.50 | +0.75 | +18.07% | 49 | 14 | 26.61% |
| LULU240628P00305000 | 2024-06-14 3:58PM EDT | 305.00 | 5.75 | 4.55 | 5.60 | +0.40 | +7.48% | 65 | 188 | 26.49% |
| LULU240628P00307500 | 2024-06-14 3:20PM EDT | 307.50 | 7.44 | 6.35 | 6.85 | +1.09 | +17.17% | 20 | 36 | 26.31% |
| LULU240628P00310000 | 2024-06-14 12:59PM EDT | 310.00 | 8.20 | 7.70 | 8.30 | +0.60 | +7.89% | 21 | 167 | 26.31% |
| LULU240628P00312500 | 2024-06-14 12:37PM EDT | 312.50 | 9.99 | 9.15 | 9.95 | +0.54 | +5.71% | 11 | 42 | 26.50% |
| LULU240628P00315000 | 2024-06-14 3:03PM EDT | 315.00 | 12.20 | 10.55 | 11.75 | +1.36 | +12.55% | 10 | 105 | 26.76% |
| LULU240628P00317500 | 2024-06-14 10:30AM EDT | 317.50 | 14.05 | 12.15 | 13.75 | +1.24 | +9.68% | 6 | 31 | 27.44% |
| LULU240628P00320000 | 2024-06-14 3:54PM EDT | 320.00 | 15.65 | 14.95 | 15.75 | -0.75 | -4.57% | 10 | 105 | 27.58% |
| LULU240628P00322500 | 2024-06-10 10:53AM EDT | 322.50 | 11.85 | 17.00 | 18.00 | 0.00 | - | - | 1 | 28.76% |
| LULU240628P00325000 | 2024-06-14 10:36AM EDT | 325.00 | 21.78 | 19.30 | 20.30 | +13.03 | +148.91% | 5 | 50 | 29.96% |
| LULU240628P00327500 | 2024-06-12 2:10PM EDT | 327.50 | 19.50 | 17.70 | 25.00 | 0.00 | - | - | 1 | 46.58% |
| LULU240628P00330000 | 2024-06-14 12:07PM EDT | 330.00 | 24.52 | 23.45 | 28.50 | +0.75 | +3.16% | 7 | 76 | 55.08% |
| LULU240628P00335000 | 2024-06-14 10:41AM EDT | 335.00 | 30.51 | 28.00 | 33.25 | +14.21 | +87.18% | 5 | 12 | 59.44% |
| LULU240628P00340000 | 2024-06-13 3:44PM EDT | 340.00 | 32.55 | 30.25 | 38.20 | 0.00 | - | 240 | 0 | 64.59% |
| LULU240628P00345000 | 2024-06-13 3:44PM EDT | 345.00 | 37.60 | 36.10 | 43.45 | 0.00 | - | 53 | 5 | 71.34% |
| LULU240628P00350000 | 2024-06-07 11:46AM EDT | 350.00 | 25.45 | 39.80 | 48.45 | 0.00 | - | 1 | 0 | 76.38% |
| LULU240628P00355000 | 2024-06-07 9:36AM EDT | 355.00 | 37.99 | 45.25 | 53.45 | 0.00 | - | 1 | 0 | 81.25% |
| LULU240628P00360000 | 2024-06-07 9:36AM EDT | 360.00 | 42.77 | 50.15 | 58.45 | 0.00 | - | 1 | 0 | 85.95% |
| LULU240628P00365000 | 2024-06-06 9:30AM EDT | 365.00 | 34.70 | 54.95 | 63.45 | 0.00 | - | 1 | 0 | 90.50% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 59.70 | 68.45 | 0.00 | - | 2 | 0 | 94.91% |
| LULU240628P00375000 | 2024-05-29 11:25AM EDT | 375.00 | 77.15 | 65.15 | 73.45 | 0.00 | - | - | 0 | 54.39% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 70.25 | 78.45 | 0.00 | - | 1 | 0 | 58.69% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 80.20 | 88.45 | 0.00 | - | 4 | 0 | 63.72% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 95.15 | 103.45 | 0.00 | - | 1 | 0 | 71.00% |
| LULU240628P00465000 | 2024-05-29 11:31AM EDT | 465.00 | 166.80 | 154.70 | 163.45 | 0.00 | - | 1 | 0 | 85.16% |
| LULU240628P00470000 | 2024-06-10 3:57PM EDT | 470.00 | 151.78 | 159.70 | 168.45 | 0.00 | - | - | 0 | 86.91% |
