Deutsche Märkte öffnen in 1 Minute
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.595,37 +474,15 (+0,83%) CMC Crypto 200
1.277,47 -6,32 (-0,49%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240712C00200000 | 2024-06-06 9:44AM EDT | 200.00 | 120.00 | 105.15 | 113.90 | 0.00 | - | 1 | 1 | 100.73% |
| LULU240712C00270000 | 2024-06-24 11:16AM EDT | 270.00 | 45.40 | 35.75 | 43.20 | 0.00 | - | 1 | 2 | 68.24% |
| LULU240712C00275000 | 2024-06-06 11:39AM EDT | 275.00 | 50.35 | 31.00 | 38.35 | 0.00 | - | - | 17 | 62.98% |
| LULU240712C00280000 | 2024-06-18 12:20PM EDT | 280.00 | 34.16 | 26.05 | 33.50 | 0.00 | - | 1 | 1 | 57.58% |
| LULU240712C00285000 | 2024-06-13 11:03AM EDT | 285.00 | 25.00 | 21.45 | 28.85 | 0.00 | - | 1 | 3 | 53.03% |
| LULU240712C00290000 | 2024-06-21 11:22AM EDT | 290.00 | 23.72 | 19.40 | 22.05 | 0.00 | - | 2 | 7 | 37.50% |
| LULU240712C00295000 | 2024-06-14 3:41PM EDT | 295.00 | 15.50 | 16.45 | 18.70 | 0.00 | - | 8 | 10 | 39.05% |
| LULU240712C00300000 | 2024-06-25 3:32PM EDT | 300.00 | 13.00 | 11.80 | 13.45 | -3.50 | -21.21% | 2 | 71 | 30.98% |
| LULU240712C00305000 | 2024-06-24 12:56PM EDT | 305.00 | 12.50 | 8.85 | 9.90 | 0.00 | - | 3 | 98 | 29.11% |
| LULU240712C00310000 | 2024-06-25 3:41PM EDT | 310.00 | 6.60 | 6.10 | 7.25 | -3.20 | -32.65% | 3 | 57 | 28.92% |
| LULU240712C00315000 | 2024-06-25 3:33PM EDT | 315.00 | 4.65 | 4.25 | 6.25 | -1.50 | -24.39% | 141 | 99 | 33.14% |
| LULU240712C00320000 | 2024-06-25 3:54PM EDT | 320.00 | 2.80 | 2.66 | 4.70 | -1.80 | -39.13% | 72 | 107 | 33.78% |
| LULU240712C00325000 | 2024-06-25 3:48PM EDT | 325.00 | 1.86 | 1.77 | 2.10 | -1.06 | -36.30% | 9 | 90 | 27.60% |
| LULU240712C00330000 | 2024-06-25 3:58PM EDT | 330.00 | 1.24 | 1.08 | 1.41 | -0.64 | -34.04% | 32 | 208 | 28.28% |
| LULU240712C00335000 | 2024-06-25 3:49PM EDT | 335.00 | 0.70 | 0.69 | 0.85 | -0.54 | -43.55% | 30 | 33 | 28.22% |
| LULU240712C00340000 | 2024-06-24 11:22AM EDT | 340.00 | 0.82 | 0.44 | 0.56 | -0.16 | -16.33% | 1 | 138 | 28.97% |
| LULU240712C00345000 | 2024-06-24 12:43PM EDT | 345.00 | 0.57 | 0.13 | 0.90 | 0.00 | - | 1 | 25 | 36.01% |
| LULU240712C00350000 | 2024-06-25 1:49PM EDT | 350.00 | 0.25 | 0.14 | 0.93 | -0.12 | -32.43% | 14 | 396 | 39.80% |
| LULU240712C00355000 | 2024-06-18 2:15PM EDT | 355.00 | 0.45 | 0.06 | 0.52 | 0.00 | - | 10 | 74 | 38.16% |
| LULU240712C00360000 | 2024-06-17 11:22AM EDT | 360.00 | 0.45 | 0.02 | 1.21 | 0.00 | - | 18 | 47 | 49.34% |
| LULU240712C00365000 | 2024-06-18 12:45PM EDT | 365.00 | 0.34 | 0.01 | 1.57 | 0.00 | - | 1 | 9 | 56.03% |
| LULU240712C00370000 | 2024-06-18 12:45PM EDT | 370.00 | 0.26 | 0.01 | 2.60 | 0.00 | - | 1 | 18 | 56.80% |
| LULU240712C00375000 | 2024-06-17 10:25AM EDT | 375.00 | 0.28 | 0.01 | 2.59 | 0.00 | - | 2 | 10 | 59.89% |
| LULU240712C00380000 | 2024-06-21 10:10AM EDT | 380.00 | 0.77 | 0.00 | 1.87 | 0.00 | - | 1 | 12 | 58.69% |
| LULU240712C00385000 | 2024-06-10 1:59PM EDT | 385.00 | 0.25 | 0.00 | 1.16 | 0.00 | - | 15 | 24 | 56.20% |
| LULU240712C00390000 | 2024-06-25 1:48PM EDT | 390.00 | 0.06 | 0.00 | 1.17 | -0.59 | -90.77% | 6 | 17 | 58.94% |
| LULU240712C00395000 | 2024-06-24 10:16AM EDT | 395.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 1 | 0 | 61.23% |
| LULU240712C00400000 | 2024-06-25 2:43PM EDT | 400.00 | 0.03 | 0.00 | 2.53 | -0.10 | -76.92% | 4 | 22 | 74.10% |
| LULU240712C00410000 | 2024-06-05 3:37PM EDT | 410.00 | 0.93 | 0.00 | 0.70 | 0.00 | - | 49 | 25 | 63.53% |
| LULU240712C00415000 | 2024-06-05 10:09AM EDT | 415.00 | 0.76 | 0.00 | 2.52 | 0.00 | - | - | 2 | 82.03% |
| LULU240712C00420000 | 2024-06-25 10:41AM EDT | 420.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 2 | 25 | 52.15% |
| LULU240712C00425000 | 2024-06-24 9:36AM EDT | 425.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 133 | 52.34% |
| LULU240712C00430000 | 2024-06-18 2:05PM EDT | 430.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 5 | 83.30% |
| LULU240712C00440000 | 2024-06-24 9:35AM EDT | 440.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 70.85% |
| LULU240712C00450000 | 2024-06-17 12:43PM EDT | 450.00 | 0.02 | 0.00 | 3.55 | 0.00 | - | - | 2 | 105.88% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240712P00195000 | 2024-06-24 10:34AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 71.09% |
| LULU240712P00200000 | 2024-06-24 10:33AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 67.97% |
| LULU240712P00235000 | 2024-06-25 10:05AM EDT | 235.00 | 0.11 | 0.00 | 0.62 | +0.09 | +450.00% | 4 | 4 | 63.38% |
| LULU240712P00240000 | 2024-06-10 12:38PM EDT | 240.00 | 0.30 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 77.17% |
| LULU240712P00245000 | 2024-06-06 1:28PM EDT | 245.00 | 0.50 | 0.00 | 2.57 | 0.00 | - | - | 10 | 72.27% |
| LULU240712P00250000 | 2024-06-10 9:55AM EDT | 250.00 | 0.01 | 0.00 | 0.58 | -0.14 | -93.33% | 2 | 4 | 50.29% |
| LULU240712P00255000 | 2024-06-05 12:21PM EDT | 255.00 | 3.10 | 0.00 | 1.37 | 0.00 | - | 54 | 56 | 54.18% |
| LULU240712P00260000 | 2024-06-25 10:05AM EDT | 260.00 | 0.18 | 0.03 | 0.62 | +0.05 | +38.46% | 4 | 8 | 48.68% |
| LULU240712P00265000 | 2024-06-25 1:00PM EDT | 265.00 | 0.20 | 0.03 | 0.61 | -0.58 | -74.36% | 3 | 8 | 44.12% |
| LULU240712P00270000 | 2024-06-21 9:30AM EDT | 270.00 | 0.93 | 0.05 | 1.48 | 0.00 | - | 6 | 61 | 49.22% |
| LULU240712P00275000 | 2024-06-25 3:42PM EDT | 275.00 | 0.30 | 0.13 | 0.61 | -0.16 | -34.78% | 204 | 33 | 35.40% |
| LULU240712P00280000 | 2024-06-25 3:39PM EDT | 280.00 | 0.44 | 0.37 | 0.72 | +0.11 | +33.33% | 3 | 51 | 32.25% |
| LULU240712P00285000 | 2024-06-25 3:41PM EDT | 285.00 | 0.72 | 0.62 | 0.79 | +0.16 | +28.57% | 208 | 63 | 28.42% |
| LULU240712P00290000 | 2024-06-25 3:17PM EDT | 290.00 | 1.04 | 0.76 | 1.61 | +0.26 | +33.33% | 1 | 46 | 29.65% |
| LULU240712P00295000 | 2024-06-25 3:39PM EDT | 295.00 | 1.89 | 1.45 | 2.13 | +0.58 | +44.27% | 4 | 1,102 | 27.08% |
| LULU240712P00300000 | 2024-06-25 3:57PM EDT | 300.00 | 2.88 | 2.72 | 3.15 | +0.40 | +16.13% | 16 | 67 | 25.70% |
| LULU240712P00305000 | 2024-06-25 3:49PM EDT | 305.00 | 5.00 | 3.25 | 4.95 | +1.35 | +36.99% | 19 | 111 | 25.70% |
| LULU240712P00310000 | 2024-06-25 2:26PM EDT | 310.00 | 6.40 | 6.55 | 7.90 | +0.70 | +12.28% | 21 | 76 | 27.87% |
| LULU240712P00315000 | 2024-06-25 2:24PM EDT | 315.00 | 9.20 | 9.40 | 10.05 | +0.98 | +11.92% | 8 | 76 | 24.84% |
| LULU240712P00320000 | 2024-06-21 10:37AM EDT | 320.00 | 11.62 | 12.50 | 13.65 | 0.00 | - | 2 | 41 | 25.27% |
| LULU240712P00325000 | 2024-06-20 2:49PM EDT | 325.00 | 16.30 | 15.05 | 19.10 | 0.00 | - | 9 | 31 | 32.90% |
| LULU240712P00330000 | 2024-06-13 2:19PM EDT | 330.00 | 25.56 | 19.45 | 22.20 | 0.00 | - | 1 | 6 | 27.38% |
| LULU240712P00335000 | 2024-06-10 11:51AM EDT | 335.00 | 20.86 | 25.45 | 29.25 | 0.00 | - | 1 | 6 | 43.76% |
| LULU240712P00340000 | 2024-06-06 2:09PM EDT | 340.00 | 19.00 | 27.90 | 35.30 | 0.00 | - | 13 | 3 | 53.90% |
| LULU240712P00345000 | 2024-06-13 10:32AM EDT | 345.00 | 39.00 | 32.85 | 40.30 | 0.00 | - | 1 | 2 | 58.56% |
| LULU240712P00350000 | 2024-06-14 1:17PM EDT | 350.00 | 44.30 | 37.10 | 45.50 | 0.00 | - | 1 | 0 | 64.10% |
| LULU240712P00360000 | 2024-05-31 9:49AM EDT | 360.00 | 53.25 | 46.80 | 55.50 | 0.00 | - | 1 | 0 | 72.61% |
| LULU240712P00365000 | 2024-06-14 10:53AM EDT | 365.00 | 60.84 | 51.80 | 60.50 | 0.00 | - | 1 | 0 | 76.65% |
