Deutsche Märkte öffnen in 3 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.567,86 +440,52 (+0,77%) CMC Crypto 200
1.277,64 -6,15 (-0,48%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719C00155000 | 2024-06-06 12:45PM EDT | 155.00 | 172.50 | 150.20 | 158.90 | 0.00 | - | - | 2 | 128.91% |
| LULU240719C00180000 | 2024-05-24 12:40PM EDT | 180.00 | 127.13 | 128.50 | 137.25 | 0.00 | - | 1 | 1 | 156.10% |
| LULU240719C00200000 | 2024-06-24 9:30AM EDT | 200.00 | 113.19 | 105.60 | 113.80 | 0.00 | - | 1 | 2 | 89.40% |
| LULU240719C00210000 | 2024-03-25 3:16PM EDT | 210.00 | 183.50 | 156.25 | 159.00 | 0.00 | - | 1 | 1 | 399.69% |
| LULU240719C00230000 | 2024-06-17 12:07PM EDT | 230.00 | 82.50 | 75.55 | 84.25 | 0.00 | - | 1 | 1 | 67.53% |
| LULU240719C00240000 | 2024-06-24 3:15PM EDT | 240.00 | 74.00 | 65.60 | 74.30 | 0.00 | - | 1 | 1 | 60.03% |
| LULU240719C00250000 | 2024-06-18 11:57AM EDT | 250.00 | 64.16 | 55.85 | 64.40 | 0.00 | - | 2 | 105 | 54.08% |
| LULU240719C00260000 | 2024-06-20 9:47AM EDT | 260.00 | 54.00 | 46.00 | 54.00 | 0.00 | - | 1 | 7 | 72.14% |
| LULU240719C00270000 | 2024-06-17 1:24PM EDT | 270.00 | 43.50 | 37.10 | 43.70 | 0.00 | - | 39 | 48 | 59.97% |
| LULU240719C00280000 | 2024-06-18 1:19PM EDT | 280.00 | 35.31 | 26.75 | 33.85 | 0.00 | - | 12 | 37 | 50.04% |
| LULU240719C00290000 | 2024-06-24 12:30PM EDT | 290.00 | 27.41 | 19.95 | 23.05 | +0.96 | +3.63% | 1 | 123 | 35.85% |
| LULU240719C00300000 | 2024-06-25 3:49PM EDT | 300.00 | 13.80 | 13.70 | 15.95 | -3.10 | -18.34% | 3 | 639 | 34.72% |
| LULU240719C00310000 | 2024-06-25 3:57PM EDT | 310.00 | 8.30 | 8.15 | 8.45 | -1.85 | -18.23% | 258 | 592 | 28.13% |
| LULU240719C00320000 | 2024-06-25 3:59PM EDT | 320.00 | 4.30 | 4.15 | 4.65 | -1.20 | -21.82% | 275 | 1,334 | 28.25% |
| LULU240719C00330000 | 2024-06-25 3:53PM EDT | 330.00 | 1.98 | 1.92 | 2.12 | -0.75 | -27.47% | 204 | 3,000 | 27.39% |
| LULU240719C00340000 | 2024-06-25 3:55PM EDT | 340.00 | 0.89 | 0.85 | 0.98 | -0.37 | -29.37% | 178 | 1,495 | 27.88% |
| LULU240719C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.47 | 0.35 | 0.67 | -0.12 | -20.34% | 357 | 5,868 | 31.10% |
| LULU240719C00360000 | 2024-06-25 3:28PM EDT | 360.00 | 0.25 | 0.11 | 0.41 | -0.10 | -28.57% | 48 | 998 | 33.15% |
| LULU240719C00370000 | 2024-06-25 3:33PM EDT | 370.00 | 0.18 | 0.15 | 0.17 | -0.02 | -10.00% | 22 | 652 | 32.96% |
| LULU240719C00380000 | 2024-06-25 3:52PM EDT | 380.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 6 | 1,285 | 37.89% |
| LULU240719C00390000 | 2024-06-25 3:29PM EDT | 390.00 | 0.05 | 0.02 | 0.20 | -0.05 | -50.00% | 9 | 580 | 41.85% |
| LULU240719C00400000 | 2024-06-25 1:44PM EDT | 400.00 | 0.05 | 0.07 | 0.10 | -0.06 | -54.55% | 158 | 5,398 | 41.80% |
| LULU240719C00410000 | 2024-06-25 1:32PM EDT | 410.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 2 | 553 | 45.22% |
| LULU240719C00420000 | 2024-06-21 11:01AM EDT | 420.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 23 | 980 | 50.98% |
| LULU240719C00430000 | 2024-06-24 2:31PM EDT | 430.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 3 | 302 | 61.67% |
| LULU240719C00440000 | 2024-06-25 10:17AM EDT | 440.00 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 21 | 843 | 54.88% |
| LULU240719C00450000 | 2024-06-25 9:37AM EDT | 450.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 40 | 2,444 | 50.39% |
| LULU240719C00460000 | 2024-06-24 3:57PM EDT | 460.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 11 | 459 | 62.89% |
| LULU240719C00470000 | 2024-06-25 9:55AM EDT | 470.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 1,102 | 53.13% |
| LULU240719C00480000 | 2024-06-14 2:16PM EDT | 480.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 240 | 77.15% |
| LULU240719C00490000 | 2024-06-18 10:04AM EDT | 490.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 2 | 207 | 79.69% |
| LULU240719C00500000 | 2024-06-25 1:45PM EDT | 500.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 6 | 1,057 | 64.65% |
| LULU240719C00510000 | 2024-06-12 10:50AM EDT | 510.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 75.39% |
| LULU240719C00520000 | 2024-06-24 9:33AM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 50.00% |
| LULU240719C00530000 | 2024-06-10 12:05PM EDT | 530.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 84 | 94.73% |
| LULU240719C00540000 | 2024-06-10 12:27PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 103 | 79.30% |
| LULU240719C00550000 | 2024-06-21 9:30AM EDT | 550.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 1 | 200 | 101.07% |
| LULU240719C00560000 | 2024-06-18 10:33AM EDT | 560.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 75.78% |
| LULU240719C00570000 | 2024-06-07 2:30PM EDT | 570.00 | 0.13 | 0.00 | 2.52 | 0.00 | - | 5 | 116 | 122.31% |
| LULU240719C00580000 | 2024-06-10 2:26PM EDT | 580.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 21 | 56 | 88.09% |
| LULU240719C00590000 | 2024-05-06 11:27AM EDT | 590.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 114.40% |
| LULU240719C00600000 | 2024-06-07 10:02AM EDT | 600.00 | 0.17 | 0.00 | 0.97 | 0.00 | - | 1 | 118 | 113.57% |
| LULU240719C00610000 | 2024-05-16 1:55PM EDT | 610.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 5 | 106 | 103.91% |
| LULU240719C00620000 | 2024-04-04 12:01PM EDT | 620.00 | 0.27 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 110.89% |
| LULU240719C00630000 | 2024-04-04 11:57AM EDT | 630.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 2 | 16 | 112.60% |
| LULU240719C00640000 | 2024-05-21 12:54PM EDT | 640.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 107.03% |
| LULU240719C00650000 | 2024-06-06 1:00PM EDT | 650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 118 | 107.03% |
| LULU240719C00660000 | 2024-04-04 11:59AM EDT | 660.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 26 | 117.77% |
| LULU240719C00670000 | 2024-06-06 2:20PM EDT | 670.00 | 0.06 | 0.00 | 3.55 | 0.00 | - | 4 | 43 | 155.47% |
| LULU240719C00680000 | 2024-06-11 2:45PM EDT | 680.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 114.65% |
| LULU240719C00690000 | 2024-04-03 11:45AM EDT | 690.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 3 | 83 | 122.75% |
| LULU240719C00700000 | 2024-06-11 11:32AM EDT | 700.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 4 | 16 | 162.26% |
| LULU240719C00710000 | 2024-03-21 10:17AM EDT | 710.00 | 1.90 | 0.02 | 0.34 | 0.00 | - | 1 | 0 | 122.27% |
| LULU240719C00720000 | 2024-04-29 10:35AM EDT | 720.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 20 | 28 | 126.76% |
| LULU240719C00730000 | 2024-04-11 3:45PM EDT | 730.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 127.83% |
| LULU240719C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 1 | 17 | 130.18% |
| LULU240719C00750000 | 2024-06-05 2:09PM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 38 | 118.75% |
| LULU240719C00760000 | 2024-06-07 10:33AM EDT | 760.00 | 0.05 | 0.00 | 1.13 | 0.00 | - | 40 | 86 | 148.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719P00155000 | 2024-06-12 11:27AM EDT | 155.00 | 0.10 | 0.00 | 3.55 | 0.00 | - | - | 1 | 161.62% |
| LULU240719P00165000 | 2024-06-05 3:20PM EDT | 165.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 3 | 120.85% |
| LULU240719P00170000 | 2024-06-05 3:20PM EDT | 170.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 5 | 39 | 99.02% |
| LULU240719P00175000 | 2024-06-05 3:45PM EDT | 175.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 11 | 46 | 107.32% |
| LULU240719P00180000 | 2024-06-06 1:29PM EDT | 180.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 98.83% |
| LULU240719P00190000 | 2024-06-11 3:59PM EDT | 190.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 93.41% |
| LULU240719P00195000 | 2024-06-05 12:47PM EDT | 195.00 | 0.23 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 106.54% |
| LULU240719P00200000 | 2024-06-13 2:57PM EDT | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 57.03% |
| LULU240719P00210000 | 2024-06-17 12:20PM EDT | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 145 | 50.78% |
| LULU240719P00220000 | 2024-06-17 10:12AM EDT | 220.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 84 | 63.38% |
| LULU240719P00230000 | 2024-06-21 10:24AM EDT | 230.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 1 | 257 | 52.39% |
| LULU240719P00240000 | 2024-06-24 1:07PM EDT | 240.00 | 0.07 | 0.02 | 0.00 | 0.00 | - | 5 | 245 | 25.00% |
| LULU240719P00250000 | 2024-06-25 3:36PM EDT | 250.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 3 | 671 | 36.23% |
| LULU240719P00260000 | 2024-06-25 12:48PM EDT | 260.00 | 0.13 | 0.07 | 0.80 | -0.03 | -18.75% | 3 | 516 | 43.21% |
| LULU240719P00270000 | 2024-06-25 3:54PM EDT | 270.00 | 0.41 | 0.26 | 0.64 | +0.11 | +36.67% | 197 | 420 | 33.81% |
| LULU240719P00280000 | 2024-06-25 3:33PM EDT | 280.00 | 0.76 | 0.73 | 0.82 | +0.15 | +24.59% | 62 | 603 | 28.03% |
| LULU240719P00290000 | 2024-06-25 3:54PM EDT | 290.00 | 2.00 | 1.70 | 1.88 | +0.64 | +47.06% | 390 | 1,362 | 26.37% |
| LULU240719P00300000 | 2024-06-25 3:53PM EDT | 300.00 | 4.10 | 3.80 | 4.10 | +1.00 | +32.26% | 124 | 2,937 | 25.09% |
| LULU240719P00310000 | 2024-06-25 3:55PM EDT | 310.00 | 8.40 | 7.75 | 8.15 | +2.00 | +31.25% | 54 | 876 | 24.25% |
| LULU240719P00320000 | 2024-06-25 3:46PM EDT | 320.00 | 14.70 | 12.80 | 14.40 | +3.17 | +27.49% | 11 | 1,440 | 24.06% |
| LULU240719P00330000 | 2024-06-25 12:38PM EDT | 330.00 | 20.13 | 20.60 | 23.50 | +0.50 | +2.55% | 5 | 586 | 29.47% |
| LULU240719P00340000 | 2024-06-25 3:46PM EDT | 340.00 | 31.98 | 28.00 | 35.35 | +4.67 | +17.10% | 1 | 467 | 45.58% |
| LULU240719P00350000 | 2024-06-25 3:45PM EDT | 350.00 | 40.99 | 38.50 | 43.70 | +2.27 | +5.86% | 6 | 353 | 45.29% |
| LULU240719P00360000 | 2024-06-25 1:06PM EDT | 360.00 | 48.15 | 47.00 | 55.40 | +1.00 | +2.12% | 1 | 11 | 60.64% |
| LULU240719P00370000 | 2024-06-13 3:29PM EDT | 370.00 | 63.27 | 56.80 | 65.50 | 0.00 | - | 107 | 0 | 67.81% |
| LULU240719P00380000 | 2024-06-12 3:15PM EDT | 380.00 | 70.20 | 67.00 | 75.50 | 0.00 | - | 1 | 0 | 74.12% |
| LULU240719P00390000 | 2024-06-18 9:55AM EDT | 390.00 | 76.27 | 76.80 | 85.50 | 0.00 | - | 1 | 0 | 80.10% |
| LULU240719P00400000 | 2024-06-18 3:25PM EDT | 400.00 | 86.20 | 87.35 | 95.50 | 0.00 | - | 1 | 0 | 52.44% |
| LULU240719P00410000 | 2024-06-24 3:36PM EDT | 410.00 | 96.93 | 96.80 | 105.50 | 0.00 | - | 1 | 1 | 50.10% |
| LULU240719P00420000 | 2024-06-25 3:02PM EDT | 420.00 | 109.53 | 107.85 | 115.30 | +2.58 | +2.41% | 206 | 130 | 63.06% |
| LULU240719P00430000 | 2024-06-25 3:02PM EDT | 430.00 | 122.40 | 117.25 | 125.30 | +6.87 | +5.95% | 82 | 55 | 60.79% |
| LULU240719P00440000 | 2024-06-25 3:02PM EDT | 440.00 | 132.95 | 127.45 | 135.30 | +2.80 | +2.15% | 96 | 30 | 66.70% |
| LULU240719P00450000 | 2024-06-25 3:02PM EDT | 450.00 | 136.45 | 137.25 | 145.20 | +2.15 | +1.60% | 75 | 28 | 66.21% |
| LULU240719P00460000 | 2024-06-21 3:06PM EDT | 460.00 | 150.15 | 146.80 | 155.50 | 0.00 | - | 32 | 18 | 66.89% |
| LULU240719P00470000 | 2024-06-25 3:38PM EDT | 470.00 | 160.41 | 156.80 | 165.50 | +3.65 | +2.33% | 4 | 4 | 69.92% |
| LULU240719P00480000 | 2024-06-25 3:37PM EDT | 480.00 | 170.24 | 166.80 | 175.50 | +3.51 | +2.11% | 2 | 1 | 72.85% |
| LULU240719P00490000 | 2024-06-25 3:38PM EDT | 490.00 | 180.43 | 176.80 | 185.50 | +3.65 | +2.06% | 5 | 0 | 75.78% |
| LULU240719P00500000 | 2024-03-27 9:33AM EDT | 500.00 | 110.05 | 136.10 | 142.55 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240719P00510000 | 2024-04-05 3:17PM EDT | 510.00 | 153.65 | 152.10 | 157.65 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240719P00520000 | 2024-03-15 11:34AM EDT | 520.00 | 69.80 | 179.00 | 188.40 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240719P00530000 | 2024-01-03 1:29PM EDT | 530.00 | 57.20 | 74.75 | 77.90 | 0.00 | - | 10 | 16 | 0.00% |
| LULU240719P00540000 | 2023-12-28 1:21PM EDT | 540.00 | 57.29 | 71.40 | 73.55 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00550000 | 2024-01-08 10:33AM EDT | 550.00 | 78.05 | 90.70 | 98.95 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240719P00560000 | 2023-12-28 11:22AM EDT | 560.00 | 68.33 | 85.75 | 89.55 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240719P00570000 | 2023-12-28 1:21PM EDT | 570.00 | 76.34 | 94.70 | 99.60 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00580000 | 2024-03-13 3:51PM EDT | 580.00 | 119.09 | 239.00 | 248.20 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240719P00590000 | 2024-01-09 4:21PM EDT | 590.00 | 105.40 | 116.95 | 119.75 | 0.00 | - | 10 | 7 | 0.00% |
| LULU240719P00600000 | 2024-01-09 4:21PM EDT | 600.00 | 114.05 | 124.70 | 129.95 | 0.00 | - | 62 | 0 | 0.00% |
| LULU240719P00610000 | 2023-12-28 12:19PM EDT | 610.00 | 106.65 | 128.00 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00620000 | 2023-12-07 3:37PM EDT | 620.00 | 157.00 | 128.20 | 133.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240719P00640000 | 2023-12-22 2:01PM EDT | 640.00 | 133.53 | 161.90 | 168.90 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240719P00760000 | 2024-05-31 10:09AM EDT | 760.00 | 449.86 | 446.80 | 455.50 | 0.00 | - | 1 | 0 | 133.89% |
