Deutsche Märkte öffnen in 12 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.539,34 +425,91 (+0,75%) CMC Crypto 200
1.278,39 -5,40 (-0,42%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00200000 | 2024-06-07 10:24AM EDT | 200.00 | 131.00 | 108.20 | 115.65 | 0.00 | - | 1 | 4 | 63.90% |
| LULU240920C00210000 | 2024-05-29 1:26PM EDT | 210.00 | 96.98 | 98.50 | 106.55 | 0.00 | - | 4 | 2 | 61.02% |
| LULU240920C00220000 | 2024-05-29 1:27PM EDT | 220.00 | 87.30 | 88.95 | 96.35 | 0.00 | - | 3 | 3 | 55.75% |
| LULU240920C00230000 | 2024-05-29 11:51AM EDT | 230.00 | 78.40 | 79.40 | 87.45 | 0.00 | - | 1 | 1 | 53.08% |
| LULU240920C00240000 | 2024-06-06 9:30AM EDT | 240.00 | 98.25 | 70.20 | 78.25 | 0.00 | - | 2 | 62 | 50.02% |
| LULU240920C00250000 | 2024-06-13 1:48PM EDT | 250.00 | 62.60 | 62.75 | 67.35 | 0.00 | - | 2 | 111 | 52.91% |
| LULU240920C00260000 | 2024-06-11 12:58PM EDT | 260.00 | 64.39 | 56.10 | 58.40 | 0.00 | - | 1 | 26 | 49.10% |
| LULU240920C00270000 | 2024-06-21 1:04PM EDT | 270.00 | 50.00 | 46.45 | 49.30 | 0.00 | - | 2 | 24 | 44.60% |
| LULU240920C00280000 | 2024-06-13 12:54PM EDT | 280.00 | 39.40 | 39.35 | 42.45 | 0.00 | - | 1 | 33 | 44.22% |
| LULU240920C00290000 | 2024-06-24 2:08PM EDT | 290.00 | 37.65 | 31.20 | 33.90 | 0.00 | - | 10 | 53 | 39.70% |
| LULU240920C00300000 | 2024-06-25 12:59PM EDT | 300.00 | 28.50 | 27.05 | 29.15 | -2.30 | -7.47% | 7 | 461 | 41.11% |
| LULU240920C00310000 | 2024-06-25 3:33PM EDT | 310.00 | 22.00 | 21.50 | 25.15 | -1.89 | -7.91% | 16 | 389 | 42.55% |
| LULU240920C00320000 | 2024-06-25 3:16PM EDT | 320.00 | 17.45 | 17.15 | 17.55 | -1.30 | -6.93% | 98 | 485 | 36.93% |
| LULU240920C00330000 | 2024-06-25 3:46PM EDT | 330.00 | 13.10 | 13.20 | 13.55 | -1.65 | -11.19% | 16 | 459 | 36.18% |
| LULU240920C00340000 | 2024-06-25 3:41PM EDT | 340.00 | 10.00 | 9.90 | 10.45 | -1.60 | -13.79% | 9 | 747 | 35.87% |
| LULU240920C00350000 | 2024-06-25 3:50PM EDT | 350.00 | 7.70 | 7.05 | 8.45 | -1.18 | -13.29% | 121 | 849 | 36.63% |
| LULU240920C00360000 | 2024-06-25 12:11PM EDT | 360.00 | 5.85 | 4.05 | 5.80 | -0.55 | -8.59% | 11 | 425 | 35.02% |
| LULU240920C00370000 | 2024-06-25 3:58PM EDT | 370.00 | 3.95 | 4.00 | 4.35 | -0.86 | -17.88% | 12 | 1,388 | 35.03% |
| LULU240920C00380000 | 2024-06-25 3:38PM EDT | 380.00 | 2.95 | 2.56 | 3.20 | -0.70 | -19.18% | 7 | 665 | 34.94% |
| LULU240920C00390000 | 2024-06-25 3:38PM EDT | 390.00 | 2.21 | 2.03 | 2.40 | -0.36 | -14.01% | 4 | 457 | 35.14% |
| LULU240920C00400000 | 2024-06-25 3:59PM EDT | 400.00 | 1.60 | 1.55 | 2.02 | -0.30 | -15.79% | 38 | 1,413 | 36.32% |
| LULU240920C00410000 | 2024-06-20 10:34AM EDT | 410.00 | 1.64 | 1.15 | 1.59 | 0.00 | - | 3 | 141 | 36.85% |
| LULU240920C00420000 | 2024-06-24 2:44PM EDT | 420.00 | 1.05 | 0.80 | 1.29 | -0.10 | -8.70% | 5 | 537 | 37.57% |
| LULU240920C00430000 | 2024-06-24 11:05AM EDT | 430.00 | 0.90 | 0.48 | 1.09 | -0.15 | -14.29% | 1 | 346 | 38.53% |
| LULU240920C00440000 | 2024-06-24 2:36PM EDT | 440.00 | 0.66 | 0.24 | 0.92 | 0.00 | - | 7 | 788 | 39.39% |
| LULU240920C00450000 | 2024-06-25 2:35PM EDT | 450.00 | 0.55 | 0.17 | 0.95 | -0.18 | -24.66% | 12 | 429 | 41.60% |
| LULU240920C00460000 | 2024-06-24 9:38AM EDT | 460.00 | 0.60 | 0.13 | 0.70 | 0.00 | - | 4 | 94 | 41.37% |
| LULU240920C00470000 | 2024-06-17 12:44PM EDT | 470.00 | 0.29 | 0.12 | 0.46 | -0.11 | -27.50% | 1 | 109 | 40.50% |
| LULU240920C00480000 | 2024-06-18 12:10PM EDT | 480.00 | 0.31 | 0.09 | 0.58 | 0.00 | - | 5 | 203 | 43.63% |
| LULU240920C00490000 | 2024-06-24 3:38PM EDT | 490.00 | 0.24 | 0.07 | 0.00 | 0.00 | - | 5 | 483 | 25.00% |
| LULU240920C00500000 | 2024-06-25 3:33PM EDT | 500.00 | 0.16 | 0.05 | 0.67 | -0.35 | -68.63% | 4 | 259 | 47.95% |
| LULU240920C00510000 | 2024-06-06 9:30AM EDT | 510.00 | 0.98 | 0.04 | 0.49 | 0.00 | - | 1 | 118 | 47.34% |
| LULU240920C00520000 | 2024-05-22 11:55AM EDT | 520.00 | 0.95 | 0.04 | 0.46 | 0.00 | - | 1 | 148 | 48.44% |
| LULU240920C00530000 | 2024-06-13 2:52PM EDT | 530.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 1 | 252 | 49.44% |
| LULU240920C00540000 | 2024-06-10 9:53AM EDT | 540.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 1 | 338 | 63.55% |
| LULU240920C00550000 | 2024-06-12 2:08PM EDT | 550.00 | 0.20 | 0.07 | 0.39 | 0.00 | - | 1 | 261 | 51.56% |
| LULU240920C00560000 | 2024-06-17 9:49AM EDT | 560.00 | 0.37 | 0.00 | 1.04 | 0.00 | - | 1 | 73 | 54.98% |
| LULU240920C00570000 | 2024-05-10 11:50AM EDT | 570.00 | 0.80 | 0.03 | 0.49 | 0.00 | - | 1 | 312 | 51.56% |
| LULU240920C00580000 | 2024-05-01 3:10PM EDT | 580.00 | 0.67 | 0.04 | 0.83 | 0.00 | - | 1 | 101 | 56.30% |
| LULU240920C00590000 | 2024-05-16 9:30AM EDT | 590.00 | 0.87 | 0.00 | 0.52 | 0.00 | - | 1 | 29 | 54.00% |
| LULU240920C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 2 | 163 | 55.47% |
| LULU240920C00610000 | 2024-06-25 10:43AM EDT | 610.00 | 0.06 | 0.00 | 0.06 | -0.18 | -75.00% | 1 | 20 | 48.44% |
| LULU240920C00620000 | 2024-05-23 9:59AM EDT | 620.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 57.23% |
| LULU240920C00630000 | 2024-03-21 3:36PM EDT | 630.00 | 10.75 | 0.22 | 0.77 | 0.00 | - | 1 | 16 | 63.43% |
| LULU240920C00640000 | 2024-05-22 11:39AM EDT | 640.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 1 | 332 | 59.33% |
| LULU240920C00650000 | 2024-06-03 11:04AM EDT | 650.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 51.56% |
| LULU240920C00660000 | 2024-06-25 9:30AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 68 | 52.54% |
| LULU240920C00670000 | 2024-05-14 11:21AM EDT | 670.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 6 | 9 | 59.67% |
| LULU240920C00680000 | 2024-06-06 12:53PM EDT | 680.00 | 0.08 | 0.00 | 3.55 | 0.00 | - | 7 | 16 | 82.86% |
| LULU240920C00690000 | 2024-04-16 10:48AM EDT | 690.00 | 0.27 | 0.00 | 0.67 | 0.00 | - | 2 | 16 | 66.80% |
| LULU240920C00700000 | 2024-05-06 1:44PM EDT | 700.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 6 | 278 | 88.15% |
| LULU240920C00710000 | 2024-04-16 10:47AM EDT | 710.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 2 | 4 | 68.65% |
| LULU240920C00720000 | 2024-06-05 12:54PM EDT | 720.00 | 0.29 | 0.00 | 2.46 | 0.00 | - | 1 | 5 | 82.69% |
| LULU240920C00730000 | 2024-04-16 3:52PM EDT | 730.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 2 | 26 | 70.46% |
| LULU240920C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.32 | 0.00 | 0.69 | 0.00 | - | 80 | 87 | 71.88% |
| LULU240920C00750000 | 2024-06-24 11:36AM EDT | 750.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 206 | 69.92% |
| LULU240920C00760000 | 2024-06-24 11:36AM EDT | 760.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 767 | 57.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00165000 | 2024-06-06 9:31AM EDT | 165.00 | 0.15 | 0.03 | 3.60 | 0.00 | - | 3 | 4 | 78.50% |
| LULU240920P00170000 | 2024-06-24 10:21AM EDT | 170.00 | 0.13 | 0.03 | 0.45 | 0.00 | - | 2 | 7 | 53.96% |
| LULU240920P00175000 | 2024-06-17 3:46PM EDT | 175.00 | 0.20 | 0.05 | 1.27 | 0.00 | - | 30 | 77 | 59.86% |
| LULU240920P00180000 | 2024-06-10 10:21AM EDT | 180.00 | 0.47 | 0.05 | 2.69 | 0.00 | - | 12 | 27 | 65.23% |
| LULU240920P00185000 | 2024-05-31 9:40AM EDT | 185.00 | 0.72 | 0.06 | 1.85 | 0.00 | - | 1 | 5 | 58.28% |
| LULU240920P00190000 | 2024-06-10 11:30AM EDT | 190.00 | 0.36 | 0.08 | 3.75 | 0.00 | - | 20 | 34 | 63.90% |
| LULU240920P00195000 | 2024-06-21 2:07PM EDT | 195.00 | 0.31 | 0.11 | 1.00 | 0.00 | - | 1 | 31 | 53.54% |
| LULU240920P00200000 | 2024-06-25 2:12PM EDT | 200.00 | 0.38 | 0.13 | 1.51 | -0.15 | -28.30% | 3 | 65 | 55.33% |
| LULU240920P00210000 | 2024-06-20 12:53PM EDT | 210.00 | 0.55 | 0.19 | 3.15 | 0.00 | - | 6 | 47 | 51.21% |
| LULU240920P00220000 | 2024-06-17 3:39PM EDT | 220.00 | 0.83 | 0.51 | 1.20 | 0.00 | - | 59 | 772 | 42.92% |
| LULU240920P00230000 | 2024-06-25 10:14AM EDT | 230.00 | 0.94 | 0.85 | 2.32 | -0.05 | -5.05% | 4 | 217 | 44.56% |
| LULU240920P00240000 | 2024-06-25 10:14AM EDT | 240.00 | 1.43 | 1.37 | 2.32 | -0.10 | -6.54% | 2 | 704 | 39.48% |
| LULU240920P00250000 | 2024-06-24 3:53PM EDT | 250.00 | 2.19 | 2.19 | 2.88 | 0.00 | - | 31 | 503 | 36.70% |
| LULU240920P00260000 | 2024-06-25 3:39PM EDT | 260.00 | 3.75 | 3.60 | 3.90 | +0.63 | +20.19% | 227 | 429 | 34.89% |
| LULU240920P00270000 | 2024-06-25 1:03PM EDT | 270.00 | 5.10 | 3.75 | 7.00 | +0.35 | +7.37% | 36 | 273 | 37.35% |
| LULU240920P00280000 | 2024-06-25 12:48PM EDT | 280.00 | 7.10 | 6.70 | 7.80 | +0.35 | +5.19% | 7 | 678 | 32.98% |
| LULU240920P00290000 | 2024-06-25 2:12PM EDT | 290.00 | 10.25 | 8.75 | 10.75 | +1.20 | +13.26% | 19 | 883 | 32.21% |
| LULU240920P00300000 | 2024-06-25 3:30PM EDT | 300.00 | 14.10 | 14.00 | 14.40 | +1.47 | +11.64% | 10 | 966 | 31.37% |
| LULU240920P00310000 | 2024-06-25 3:11PM EDT | 310.00 | 18.35 | 18.50 | 18.85 | +1.15 | +6.69% | 3 | 507 | 30.52% |
| LULU240920P00320000 | 2024-06-25 3:54PM EDT | 320.00 | 24.40 | 23.80 | 24.25 | +2.52 | +11.52% | 9 | 4,709 | 29.86% |
| LULU240920P00330000 | 2024-06-25 11:05AM EDT | 330.00 | 27.55 | 28.80 | 30.75 | +0.95 | +3.57% | 1 | 1,284 | 29.65% |
| LULU240920P00340000 | 2024-06-20 10:04AM EDT | 340.00 | 34.30 | 35.35 | 38.90 | 0.00 | - | 4 | 496 | 31.22% |
| LULU240920P00350000 | 2024-06-25 10:47AM EDT | 350.00 | 40.18 | 43.65 | 45.85 | -3.67 | -8.37% | 1 | 364 | 29.16% |
| LULU240920P00360000 | 2024-06-24 11:30AM EDT | 360.00 | 48.00 | 52.30 | 53.30 | 0.00 | - | 11 | 341 | 26.04% |
| LULU240920P00370000 | 2024-06-14 1:07PM EDT | 370.00 | 65.50 | 58.20 | 65.85 | 0.00 | - | 1 | 285 | 36.53% |
| LULU240920P00380000 | 2024-06-20 9:38AM EDT | 380.00 | 67.10 | 68.00 | 75.45 | 0.00 | - | 4 | 317 | 38.81% |
| LULU240920P00390000 | 2024-06-25 3:44PM EDT | 390.00 | 81.50 | 77.10 | 85.30 | +1.56 | +1.95% | 5 | 44 | 41.52% |
| LULU240920P00400000 | 2024-06-21 9:43AM EDT | 400.00 | 88.76 | 86.80 | 95.50 | 0.00 | - | 2 | 7 | 45.08% |
| LULU240920P00410000 | 2024-06-24 2:58PM EDT | 410.00 | 96.23 | 97.35 | 105.30 | 0.00 | - | 1 | 7 | 47.32% |
| LULU240920P00420000 | 2024-06-24 2:58PM EDT | 420.00 | 106.11 | 106.80 | 115.50 | 0.00 | - | 1 | 9 | 50.66% |
| LULU240920P00430000 | 2024-06-25 3:02PM EDT | 430.00 | 116.25 | 117.70 | 125.20 | -4.15 | -3.45% | 53 | 31 | 52.31% |
| LULU240920P00440000 | 2024-06-21 3:01PM EDT | 440.00 | 130.45 | 126.80 | 135.50 | 0.00 | - | 11 | 10 | 55.80% |
| LULU240920P00450000 | 2024-06-20 3:37PM EDT | 450.00 | 139.28 | 137.25 | 145.30 | 0.00 | - | 4 | 4 | 57.56% |
| LULU240920P00460000 | 2024-06-25 3:40PM EDT | 460.00 | 150.65 | 147.25 | 155.30 | +3.87 | +2.64% | 4 | 8 | 59.89% |
| LULU240920P00470000 | 2024-06-21 3:39PM EDT | 470.00 | 160.01 | 156.80 | 165.50 | 0.00 | - | 2 | 3 | 62.85% |
| LULU240920P00480000 | 2024-06-25 11:59AM EDT | 480.00 | 167.52 | 167.25 | 175.30 | +0.65 | +0.39% | 2 | 3 | 64.33% |
| LULU240920P00490000 | 2024-06-24 3:43PM EDT | 490.00 | 176.99 | 177.25 | 185.30 | 0.00 | - | 2 | 2 | 66.44% |
| LULU240920P00500000 | 2024-06-24 3:43PM EDT | 500.00 | 186.75 | 187.25 | 195.30 | 0.00 | - | 2 | 2 | 68.49% |
| LULU240920P00510000 | 2024-06-25 3:40PM EDT | 510.00 | 200.68 | 197.25 | 205.30 | +3.90 | +1.98% | 4 | 0 | 70.48% |
| LULU240920P00520000 | 2024-01-16 11:58AM EDT | 520.00 | 67.19 | 76.40 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00530000 | 2024-03-05 10:46AM EDT | 530.00 | 93.82 | 159.15 | 166.70 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00540000 | 2024-03-26 3:03PM EDT | 540.00 | 146.75 | 178.25 | 181.65 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240920P00550000 | 2024-03-14 1:19PM EDT | 550.00 | 97.58 | 209.00 | 218.20 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240920P00560000 | 2023-12-29 12:00PM EDT | 560.00 | 74.09 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 0.00% |
| LULU240920P00570000 | 2024-01-16 11:58AM EDT | 570.00 | 102.59 | 115.30 | 117.30 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240920P00580000 | 2024-01-16 11:58AM EDT | 580.00 | 110.60 | 123.15 | 127.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00590000 | 2024-01-11 3:16PM EDT | 590.00 | 111.95 | 121.65 | 123.75 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240920P00600000 | 2024-01-10 11:50AM EDT | 600.00 | 118.85 | 135.35 | 138.00 | 0.00 | - | 21 | 12 | 0.00% |
| LULU240920P00610000 | 2024-03-13 3:51PM EDT | 610.00 | 148.95 | 269.00 | 278.30 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240920P00620000 | 2024-01-10 1:12PM EDT | 620.00 | 136.45 | 147.40 | 152.45 | 0.00 | - | 4 | 7 | 0.00% |
| LULU240920P00630000 | 2024-01-17 3:27PM EDT | 630.00 | 165.35 | 176.60 | 184.05 | 0.00 | - | 80 | 0 | 0.00% |
| LULU240920P00640000 | 2023-12-29 12:46PM EDT | 640.00 | 134.40 | 154.30 | 162.15 | 0.00 | - | 19 | 0 | 0.00% |
| LULU240920P00700000 | 2023-12-18 1:13PM EDT | 700.00 | 202.95 | 218.15 | 226.95 | 0.00 | - | - | 0 | 0.00% |
