Deutsche Märkte schließen in 8 Stunden 27 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
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.591,29 +446,48 (+0,78%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705C00250000 | 2024-06-12 1:22PM EDT | 250.00 | 59.95 | 55.05 | 63.75 | 0.00 | - | - | 1 | 66.99% |
| LULU240705C00260000 | 2024-06-07 12:25PM EDT | 260.00 | 67.00 | 45.30 | 52.70 | 0.00 | - | 1 | 1 | 100.44% |
| LULU240705C00265000 | 2024-05-28 10:26AM EDT | 265.00 | 38.47 | 40.30 | 47.75 | 0.00 | - | 3 | 3 | 93.10% |
| LULU240705C00270000 | 2024-06-12 3:25PM EDT | 270.00 | 39.90 | 35.35 | 42.80 | 0.00 | - | - | 2 | 85.72% |
| LULU240705C00275000 | 2024-05-28 10:26AM EDT | 275.00 | 31.31 | 30.40 | 37.85 | 0.00 | - | 3 | 3 | 78.28% |
| LULU240705C00280000 | 2024-06-14 2:11PM EDT | 280.00 | 26.91 | 25.45 | 32.90 | 0.00 | - | 1 | 3 | 70.75% |
| LULU240705C00285000 | 2024-06-12 11:59AM EDT | 285.00 | 29.77 | 20.60 | 27.90 | 0.00 | - | 1 | 4 | 62.74% |
| LULU240705C00290000 | 2024-06-17 3:59PM EDT | 290.00 | 24.75 | 16.20 | 21.00 | 0.00 | - | 5 | 16 | 41.24% |
| LULU240705C00295000 | 2024-06-25 3:43PM EDT | 295.00 | 15.15 | 15.10 | 17.30 | -15.40 | -50.41% | 2 | 15 | 42.48% |
| LULU240705C00300000 | 2024-06-17 11:17AM EDT | 300.00 | 15.25 | 10.80 | 13.10 | 0.00 | - | 13 | 91 | 38.46% |
| LULU240705C00302500 | 2024-06-17 11:17AM EDT | 302.50 | 13.20 | 9.30 | 11.25 | 0.00 | - | - | 1 | 37.21% |
| LULU240705C00305000 | 2024-06-24 2:38PM EDT | 305.00 | 11.35 | 7.70 | 8.15 | 0.00 | - | 5 | 362 | 29.07% |
| LULU240705C00307500 | 2024-06-25 3:28PM EDT | 307.50 | 5.85 | 6.25 | 6.55 | -2.85 | -32.76% | 8 | 7 | 28.15% |
| LULU240705C00310000 | 2024-06-25 3:58PM EDT | 310.00 | 5.10 | 4.95 | 5.20 | -2.40 | -32.00% | 146 | 122 | 27.66% |
| LULU240705C00312500 | 2024-06-25 3:45PM EDT | 312.50 | 3.75 | 3.85 | 4.05 | -2.30 | -38.02% | 53 | 55 | 27.28% |
| LULU240705C00315000 | 2024-06-25 3:57PM EDT | 315.00 | 3.00 | 2.93 | 3.25 | -1.50 | -33.33% | 209 | 127 | 27.83% |
| LULU240705C00317500 | 2024-06-25 3:30PM EDT | 317.50 | 2.36 | 2.10 | 2.37 | -1.33 | -36.04% | 63 | 88 | 27.10% |
| LULU240705C00320000 | 2024-06-25 3:47PM EDT | 320.00 | 1.67 | 1.59 | 1.88 | -1.03 | -38.15% | 319 | 416 | 27.80% |
| LULU240705C00322500 | 2024-06-25 3:30PM EDT | 322.50 | 1.25 | 1.13 | 1.37 | -0.90 | -41.86% | 77 | 175 | 27.61% |
| LULU240705C00325000 | 2024-06-25 3:37PM EDT | 325.00 | 0.82 | 0.85 | 1.04 | -1.05 | -56.15% | 98 | 234 | 28.00% |
| LULU240705C00327500 | 2024-06-25 3:38PM EDT | 327.50 | 0.62 | 0.60 | 0.88 | -0.79 | -56.03% | 3 | 28 | 29.35% |
| LULU240705C00330000 | 2024-06-25 3:30PM EDT | 330.00 | 0.48 | 0.44 | 0.57 | -0.54 | -52.94% | 153 | 449 | 28.54% |
| LULU240705C00335000 | 2024-06-25 2:48PM EDT | 335.00 | 0.25 | 0.12 | 0.62 | -0.25 | -50.00% | 37 | 149 | 34.01% |
| LULU240705C00340000 | 2024-06-25 3:35PM EDT | 340.00 | 0.16 | 0.07 | 0.40 | -0.11 | -40.74% | 91 | 264 | 35.16% |
| LULU240705C00345000 | 2024-06-24 3:10PM EDT | 345.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 2 | 87 | 40.28% |
| LULU240705C00350000 | 2024-06-25 1:31PM EDT | 350.00 | 0.05 | 0.05 | 0.17 | -0.06 | -54.55% | 5 | 131 | 37.45% |
| LULU240705C00355000 | 2024-06-25 1:49PM EDT | 355.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 6 | 24 | 37.99% |
| LULU240705C00360000 | 2024-06-24 1:56PM EDT | 360.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 7 | 72 | 50.15% |
| LULU240705C00365000 | 2024-06-24 2:20PM EDT | 365.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 14 | 51.61% |
| LULU240705C00370000 | 2024-06-24 12:42PM EDT | 370.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 14 | 45.31% |
| LULU240705C00375000 | 2024-06-17 12:39PM EDT | 375.00 | 0.31 | 0.00 | 0.21 | 0.00 | - | 2 | 55 | 50.78% |
| LULU240705C00380000 | 2024-06-21 10:10AM EDT | 380.00 | 0.75 | 0.01 | 1.87 | 0.00 | - | 1 | 250 | 76.59% |
| LULU240705C00385000 | 2024-06-17 12:11PM EDT | 385.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 2 | 15 | 92.33% |
| LULU240705C00390000 | 2024-06-24 9:54AM EDT | 390.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 51.76% |
| LULU240705C00395000 | 2024-06-21 3:33PM EDT | 395.00 | 0.19 | 0.00 | 3.55 | 0.00 | - | 2 | 19 | 100.17% |
| LULU240705C00400000 | 2024-06-24 12:34PM EDT | 400.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 466 | 56.64% |
| LULU240705C00410000 | 2024-06-05 10:09AM EDT | 410.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 70.12% |
| LULU240705C00415000 | 2024-06-24 9:59AM EDT | 415.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 68.56% |
| LULU240705C00420000 | 2024-06-25 2:17PM EDT | 420.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 40 | 35 | 73.83% |
| LULU240705C00425000 | 2024-06-25 2:17PM EDT | 425.00 | 0.01 | 0.00 | 1.10 | -0.04 | -80.00% | 10 | 1 | 98.05% |
| LULU240705C00440000 | 2024-06-21 10:27AM EDT | 440.00 | 0.02 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 113.18% |
| LULU240705C00450000 | 2024-06-21 10:28AM EDT | 450.00 | 0.01 | 0.00 | 2.48 | 0.00 | - | 16 | 16 | 128.76% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240705P00195000 | 2024-06-12 1:23PM EDT | 195.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | - | 1 | 165.04% |
| LULU240705P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.22 | 0.00 | 2.52 | 0.00 | - | - | 3 | 157.32% |
| LULU240705P00210000 | 2024-06-06 10:04AM EDT | 210.00 | 0.55 | 0.00 | 2.52 | 0.00 | - | 2 | 3 | 142.33% |
| LULU240705P00230000 | 2024-06-05 1:07PM EDT | 230.00 | 0.79 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 90.53% |
| LULU240705P00235000 | 2024-06-05 2:21PM EDT | 235.00 | 1.10 | 0.00 | 1.19 | 0.00 | - | 1 | 2 | 92.29% |
| LULU240705P00240000 | 2024-06-18 10:00AM EDT | 240.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 10 | 10 | 108.79% |
| LULU240705P00245000 | 2024-06-25 11:43AM EDT | 245.00 | 0.10 | 0.00 | 0.13 | +0.06 | +150.00% | 17 | 1,210 | 57.81% |
| LULU240705P00250000 | 2024-06-07 2:59PM EDT | 250.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 25 | 56.84% |
| LULU240705P00255000 | 2024-06-13 11:31AM EDT | 255.00 | 0.14 | 0.00 | 3.55 | 0.00 | - | 2 | 12 | 87.94% |
| LULU240705P00260000 | 2024-06-11 10:55AM EDT | 260.00 | 0.21 | 0.00 | 1.56 | 0.00 | - | 1 | 7 | 66.58% |
| LULU240705P00265000 | 2024-06-17 12:21PM EDT | 265.00 | 0.19 | 0.01 | 3.60 | 0.00 | - | 6 | 15 | 74.66% |
| LULU240705P00270000 | 2024-06-24 11:27AM EDT | 270.00 | 0.08 | 0.03 | 0.86 | 0.00 | - | 2 | 82 | 55.96% |
| LULU240705P00275000 | 2024-06-25 3:41PM EDT | 275.00 | 0.15 | 0.04 | 2.63 | +0.02 | +15.38% | 2 | 76 | 55.98% |
| LULU240705P00280000 | 2024-06-25 3:44PM EDT | 280.00 | 0.20 | 0.07 | 0.40 | +0.08 | +66.67% | 4 | 40 | 36.89% |
| LULU240705P00282500 | 2024-06-17 2:45PM EDT | 282.50 | 0.47 | 0.09 | 0.53 | 0.00 | - | - | 5 | 36.38% |
| LULU240705P00285000 | 2024-06-25 2:49PM EDT | 285.00 | 0.23 | 0.16 | 0.79 | +0.05 | +27.78% | 15 | 107 | 37.04% |
| LULU240705P00287500 | 2024-06-25 3:46PM EDT | 287.50 | 0.38 | 0.35 | 0.42 | -0.19 | -33.33% | 4 | 6 | 29.13% |
| LULU240705P00290000 | 2024-06-25 3:44PM EDT | 290.00 | 0.53 | 0.49 | 0.55 | +0.18 | +51.43% | 110 | 1,586 | 28.15% |
| LULU240705P00292500 | 2024-06-25 3:13PM EDT | 292.50 | 0.64 | 0.37 | 0.74 | +0.14 | +28.00% | 12 | 26 | 27.39% |
| LULU240705P00295000 | 2024-06-25 3:35PM EDT | 295.00 | 1.01 | 0.68 | 1.03 | +0.28 | +38.36% | 10 | 185 | 26.95% |
| LULU240705P00297500 | 2024-06-25 2:27PM EDT | 297.50 | 1.40 | 1.02 | 1.53 | +0.60 | +75.00% | 11 | 27 | 27.36% |
| LULU240705P00300000 | 2024-06-25 3:35PM EDT | 300.00 | 1.90 | 1.48 | 2.00 | +0.60 | +46.15% | 139 | 183 | 26.65% |
| LULU240705P00302500 | 2024-06-25 3:53PM EDT | 302.50 | 2.68 | 2.30 | 2.73 | +0.89 | +49.72% | 8 | 24 | 26.70% |
| LULU240705P00305000 | 2024-06-25 3:43PM EDT | 305.00 | 3.55 | 3.10 | 3.40 | +1.46 | +69.86% | 53 | 100 | 25.56% |
| LULU240705P00307500 | 2024-06-25 10:35AM EDT | 307.50 | 4.70 | 4.00 | 4.40 | +1.75 | +59.32% | 27 | 33 | 25.29% |
| LULU240705P00310000 | 2024-06-25 3:57PM EDT | 310.00 | 5.60 | 5.25 | 5.65 | +1.55 | +38.27% | 165 | 167 | 25.31% |
| LULU240705P00312500 | 2024-06-25 3:02PM EDT | 312.50 | 7.35 | 6.70 | 7.05 | +2.25 | +44.12% | 32 | 50 | 25.12% |
| LULU240705P00315000 | 2024-06-25 3:36PM EDT | 315.00 | 8.67 | 6.75 | 8.70 | +2.90 | +50.26% | 46 | 77 | 25.28% |
| LULU240705P00317500 | 2024-06-25 10:44AM EDT | 317.50 | 7.40 | 8.85 | 10.50 | -1.91 | -20.52% | 6 | 2 | 25.34% |
| LULU240705P00320000 | 2024-06-25 3:36PM EDT | 320.00 | 12.90 | 10.45 | 12.55 | +3.90 | +43.33% | 4 | 82 | 26.10% |
| LULU240705P00322500 | 2024-06-21 9:49AM EDT | 322.50 | 12.00 | 13.55 | 15.60 | 0.00 | - | 1 | 1 | 33.13% |
| LULU240705P00325000 | 2024-06-25 10:21AM EDT | 325.00 | 9.81 | 15.00 | 17.45 | -5.12 | -34.29% | 1 | 29 | 31.86% |
| LULU240705P00330000 | 2024-06-25 3:46PM EDT | 330.00 | 21.48 | 18.50 | 25.45 | +3.03 | +16.42% | 6 | 27 | 58.07% |
| LULU240705P00335000 | 2024-06-21 3:54PM EDT | 335.00 | 23.68 | 22.40 | 30.30 | 0.00 | - | 4 | 9 | 63.89% |
| LULU240705P00340000 | 2024-06-24 3:44PM EDT | 340.00 | 26.98 | 27.10 | 35.30 | 0.00 | - | 1 | 1 | 70.28% |
| LULU240705P00345000 | 2024-06-11 11:33AM EDT | 345.00 | 29.10 | 32.10 | 40.30 | 0.00 | - | - | 0 | 76.36% |
| LULU240705P00350000 | 2024-06-07 9:57AM EDT | 350.00 | 27.10 | 36.80 | 45.50 | 0.00 | - | 1 | 0 | 83.57% |
| LULU240705P00360000 | 2024-06-12 10:18AM EDT | 360.00 | 43.50 | 46.80 | 55.50 | 0.00 | - | - | 0 | 94.68% |
| LULU240705P00365000 | 2024-05-23 10:59AM EDT | 365.00 | 66.56 | 48.75 | 57.35 | 0.00 | - | - | 0 | 71.29% |
| LULU240705P00390000 | 2024-05-29 11:31AM EDT | 390.00 | 92.04 | 77.25 | 85.25 | 0.00 | - | - | 0 | 69.53% |
| LULU240705P00410000 | 2024-06-06 2:35PM EDT | 410.00 | 86.20 | 96.80 | 105.50 | 0.00 | - | - | 0 | 77.54% |
