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
1.277,24 -6,54 (-0,51%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00150000 | 2024-06-05 2:36PM EDT | 150.00 | 162.00 | 157.60 | 166.30 | 0.00 | - | - | 6 | 85.18% |
| LULU241018C00200000 | 2024-06-24 11:23AM EDT | 200.00 | 119.00 | 109.00 | 117.70 | 0.00 | - | 5 | 5 | 61.79% |
| LULU241018C00210000 | 2024-06-12 11:36AM EDT | 210.00 | 107.75 | 99.40 | 108.10 | 0.00 | - | 2 | 2 | 57.78% |
| LULU241018C00220000 | 2024-05-22 9:30AM EDT | 220.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018C00230000 | 2024-06-12 11:26AM EDT | 230.00 | 88.20 | 81.05 | 88.10 | 0.00 | - | 2 | 4 | 59.27% |
| LULU241018C00240000 | 2024-06-05 3:27PM EDT | 240.00 | 76.20 | 72.20 | 79.30 | 0.00 | - | 1 | 2 | 56.21% |
| LULU241018C00250000 | 2024-06-12 12:32PM EDT | 250.00 | 68.40 | 66.60 | 68.35 | 0.00 | - | 5 | 6 | 48.25% |
| LULU241018C00260000 | 2024-06-12 11:25AM EDT | 260.00 | 62.20 | 56.50 | 60.30 | 0.00 | - | 4 | 8 | 46.53% |
| LULU241018C00270000 | 2024-06-20 10:49AM EDT | 270.00 | 53.60 | 48.90 | 51.95 | 0.00 | - | 2 | 9 | 43.68% |
| LULU241018C00280000 | 2024-06-07 9:34AM EDT | 280.00 | 52.60 | 42.70 | 44.10 | 0.00 | - | 2 | 24 | 41.24% |
| LULU241018C00290000 | 2024-06-24 10:08AM EDT | 290.00 | 41.33 | 34.85 | 38.00 | 0.00 | - | 1 | 10 | 40.97% |
| LULU241018C00300000 | 2024-06-24 10:41AM EDT | 300.00 | 33.45 | 28.95 | 31.15 | 0.00 | - | 1 | 257 | 38.74% |
| LULU241018C00310000 | 2024-06-25 3:35PM EDT | 310.00 | 24.87 | 24.80 | 25.20 | -2.68 | -9.73% | 2 | 239 | 37.08% |
| LULU241018C00320000 | 2024-06-25 11:02AM EDT | 320.00 | 22.72 | 19.95 | 20.45 | -0.69 | -2.95% | 1 | 336 | 36.33% |
| LULU241018C00330000 | 2024-06-25 3:30PM EDT | 330.00 | 16.45 | 15.95 | 16.40 | -1.25 | -7.06% | 11 | 230 | 35.72% |
| LULU241018C00340000 | 2024-06-25 3:50PM EDT | 340.00 | 12.80 | 11.90 | 14.05 | -1.50 | -10.49% | 14 | 262 | 36.85% |
| LULU241018C00350000 | 2024-06-25 3:54PM EDT | 350.00 | 9.55 | 8.50 | 11.55 | -1.75 | -15.49% | 15 | 345 | 37.06% |
| LULU241018C00360000 | 2024-06-25 2:55PM EDT | 360.00 | 7.76 | 6.35 | 9.25 | -0.64 | -7.62% | 66 | 233 | 36.90% |
| LULU241018C00370000 | 2024-06-24 1:52PM EDT | 370.00 | 6.58 | 4.05 | 7.40 | 0.00 | - | 4 | 162 | 36.85% |
| LULU241018C00380000 | 2024-06-24 9:30AM EDT | 380.00 | 5.07 | 2.56 | 4.60 | 0.00 | - | 3 | 139 | 33.92% |
| LULU241018C00390000 | 2024-06-24 11:48AM EDT | 390.00 | 4.00 | 2.10 | 3.65 | 0.00 | - | 1 | 74 | 34.22% |
| LULU241018C00400000 | 2024-06-25 1:40PM EDT | 400.00 | 2.58 | 1.66 | 2.71 | -0.26 | -9.15% | 1 | 324 | 33.94% |
| LULU241018C00410000 | 2024-06-25 1:40PM EDT | 410.00 | 1.93 | 1.49 | 1.97 | -0.36 | -15.72% | 4 | 76 | 33.60% |
| LULU241018C00420000 | 2024-06-25 9:36AM EDT | 420.00 | 1.75 | 0.87 | 1.61 | -0.09 | -4.89% | 3 | 458 | 34.19% |
| LULU241018C00430000 | 2024-06-17 1:45PM EDT | 430.00 | 1.47 | 0.42 | 4.80 | 0.00 | - | 7 | 91 | 46.94% |
| LULU241018C00440000 | 2024-06-24 11:11AM EDT | 440.00 | 1.18 | 0.31 | 2.41 | 0.00 | - | 1 | 625 | 41.48% |
| LULU241018C00450000 | 2024-06-18 10:11AM EDT | 450.00 | 0.90 | 0.23 | 2.00 | 0.00 | - | 1 | 102 | 41.72% |
| LULU241018C00460000 | 2024-06-25 11:21AM EDT | 460.00 | 0.46 | 0.18 | 4.30 | -0.80 | -63.49% | 1 | 91 | 51.85% |
| LULU241018C00470000 | 2024-06-25 2:36PM EDT | 470.00 | 0.43 | 0.15 | 1.90 | -0.21 | -32.81% | 3 | 64 | 44.85% |
| LULU241018C00480000 | 2024-06-18 10:35AM EDT | 480.00 | 0.54 | 0.12 | 0.65 | 0.00 | - | 1 | 100 | 38.62% |
| LULU241018C00490000 | 2024-06-24 11:11AM EDT | 490.00 | 0.43 | 0.10 | 1.88 | 0.00 | - | 1 | 85 | 48.11% |
| LULU241018C00500000 | 2024-06-25 2:36PM EDT | 500.00 | 0.23 | 0.18 | 0.30 | -0.44 | -65.67% | 4 | 134 | 37.26% |
| LULU241018C00510000 | 2024-06-05 1:32PM EDT | 510.00 | 0.74 | 0.06 | 4.00 | 0.00 | - | 1 | 94 | 52.04% |
| LULU241018C00520000 | 2024-05-22 11:03AM EDT | 520.00 | 0.62 | 0.04 | 0.70 | 0.00 | - | 5 | 93 | 44.75% |
| LULU241018C00530000 | 2024-06-10 10:36AM EDT | 530.00 | 0.44 | 0.04 | 3.90 | 0.00 | - | 2 | 134 | 54.75% |
| LULU241018C00540000 | 2024-06-05 1:45PM EDT | 540.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 10 | 147 | 56.09% |
| LULU241018C00550000 | 2024-05-23 9:56AM EDT | 550.00 | 0.65 | 0.02 | 0.61 | 0.00 | - | 1 | 183 | 47.68% |
| LULU241018C00560000 | 2024-05-31 11:22AM EDT | 560.00 | 0.52 | 0.04 | 2.59 | 0.00 | - | 6 | 114 | 54.98% |
| LULU241018C00570000 | 2024-06-05 10:58AM EDT | 570.00 | 0.73 | 0.00 | 4.35 | 0.00 | - | 2 | 26 | 61.43% |
| LULU241018C00580000 | 2024-05-22 1:05PM EDT | 580.00 | 0.32 | 0.00 | 0.67 | 0.00 | - | 7 | 47 | 51.93% |
| LULU241018C00590000 | 2024-05-10 1:37PM EDT | 590.00 | 0.71 | 0.04 | 2.75 | 0.00 | - | 1 | 60 | 59.33% |
| LULU241018C00600000 | 2024-05-21 11:40AM EDT | 600.00 | 0.40 | 0.00 | 0.57 | 0.00 | - | 5 | 68 | 53.00% |
| LULU241018C00610000 | 2024-05-13 11:24AM EDT | 610.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 54.47% |
| LULU241018C00620000 | 2024-06-05 10:43AM EDT | 620.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 34 | 67.64% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.00 | 2.75 | 0.00 | - | 2 | 9 | 63.87% |
| LULU241018C00640000 | 2024-05-31 10:35AM EDT | 640.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 4 | 9 | 54.05% |
| LULU241018C00650000 | 2024-05-24 3:40PM EDT | 650.00 | 0.36 | 0.00 | 0.53 | 0.00 | - | 2 | 19 | 52.98% |
| LULU241018C00660000 | 2024-05-29 10:48AM EDT | 660.00 | 0.14 | 0.00 | 3.45 | 0.00 | - | 3 | 17 | 69.62% |
| LULU241018C00670000 | 2024-04-29 10:14AM EDT | 670.00 | 0.42 | 0.00 | 0.67 | 0.00 | - | 1 | 8 | 56.30% |
| LULU241018C00680000 | 2024-06-17 12:21PM EDT | 680.00 | 0.32 | 0.00 | 3.60 | 0.00 | - | 1 | 26 | 72.24% |
| LULU241018C00700000 | 2024-05-08 11:28AM EDT | 700.00 | 0.23 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 76.66% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.00 | 4.35 | 0.00 | - | 5 | 6 | 77.69% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.05 | 0.83 | 0.00 | - | 3 | 2 | 62.65% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.04 | 0.82 | 0.00 | - | 3 | 6 | 63.33% |
| LULU241018C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.41 | 0.12 | 0.81 | 0.00 | - | 80 | 82 | 64.77% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.12 | 0.80 | 0.00 | - | 80 | 97 | 65.53% |
| LULU241018C00760000 | 2024-05-31 10:19AM EDT | 760.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 170 | 50.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00150000 | 2024-06-06 2:10PM EDT | 150.00 | 0.19 | 0.00 | 1.61 | 0.00 | - | 1 | 1 | 66.63% |
| LULU241018P00170000 | 2024-06-05 1:16PM EDT | 170.00 | 0.69 | 0.00 | 4.00 | 0.00 | - | - | 1 | 66.81% |
| LULU241018P00175000 | 2024-05-15 12:35PM EDT | 175.00 | 0.63 | 0.08 | 0.76 | 0.00 | - | 1 | 289 | 53.30% |
| LULU241018P00180000 | 2024-06-06 12:51PM EDT | 180.00 | 0.35 | 0.02 | 0.95 | 0.00 | - | 17 | 28 | 52.99% |
| LULU241018P00185000 | 2024-06-18 2:05PM EDT | 185.00 | 0.29 | 0.05 | 4.15 | 0.00 | - | 1 | 2 | 59.31% |
| LULU241018P00190000 | 2024-06-06 2:39PM EDT | 190.00 | 0.40 | 0.08 | 4.20 | 0.00 | - | 1 | 4 | 56.96% |
| LULU241018P00195000 | 2024-06-06 9:30AM EDT | 195.00 | 1.00 | 0.12 | 4.25 | 0.00 | - | 1 | 3 | 54.68% |
| LULU241018P00200000 | 2024-06-07 10:34AM EDT | 200.00 | 0.65 | 0.16 | 4.35 | 0.00 | - | 1 | 62 | 52.56% |
| LULU241018P00210000 | 2024-06-17 2:31PM EDT | 210.00 | 1.00 | 0.28 | 4.60 | 0.00 | - | 2 | 27 | 57.51% |
| LULU241018P00220000 | 2024-06-07 9:30AM EDT | 220.00 | 1.79 | 0.46 | 2.12 | 0.00 | - | 45 | 104 | 42.37% |
| LULU241018P00230000 | 2024-06-25 2:55PM EDT | 230.00 | 1.72 | 0.99 | 2.14 | +0.07 | +4.24% | 1 | 242 | 37.98% |
| LULU241018P00240000 | 2024-06-25 10:05AM EDT | 240.00 | 2.00 | 1.94 | 4.15 | -0.03 | -1.48% | 1 | 679 | 40.58% |
| LULU241018P00250000 | 2024-06-24 3:22PM EDT | 250.00 | 3.40 | 1.83 | 3.90 | +0.25 | +7.94% | 2 | 254 | 35.03% |
| LULU241018P00260000 | 2024-06-18 2:05PM EDT | 260.00 | 4.90 | 4.60 | 5.40 | 0.00 | - | 1 | 315 | 34.10% |
| LULU241018P00270000 | 2024-06-25 1:07PM EDT | 270.00 | 6.59 | 5.50 | 8.45 | +0.64 | +10.76% | 1 | 253 | 35.39% |
| LULU241018P00280000 | 2024-06-25 3:49PM EDT | 280.00 | 9.45 | 7.55 | 9.60 | +0.35 | +3.85% | 9 | 365 | 31.93% |
| LULU241018P00290000 | 2024-06-25 3:35PM EDT | 290.00 | 12.53 | 10.75 | 12.70 | +1.48 | +13.39% | 2 | 399 | 31.16% |
| LULU241018P00300000 | 2024-06-25 10:20AM EDT | 300.00 | 13.60 | 16.00 | 16.40 | -1.17 | -7.92% | 17 | 589 | 30.28% |
| LULU241018P00310000 | 2024-06-24 3:50PM EDT | 310.00 | 19.10 | 20.30 | 20.85 | 0.00 | - | 20 | 477 | 29.45% |
| LULU241018P00320000 | 2024-06-25 3:30PM EDT | 320.00 | 25.70 | 25.50 | 26.10 | +2.35 | +10.06% | 17 | 540 | 28.67% |
| LULU241018P00330000 | 2024-06-25 3:59PM EDT | 330.00 | 31.70 | 31.45 | 31.90 | +0.45 | +1.44% | 7 | 270 | 27.57% |
| LULU241018P00340000 | 2024-06-20 9:33AM EDT | 340.00 | 36.10 | 36.60 | 38.80 | -0.42 | -1.15% | 1 | 486 | 26.99% |
| LULU241018P00350000 | 2024-06-20 3:02PM EDT | 350.00 | 44.50 | 43.10 | 46.10 | 0.00 | - | 1 | 533 | 25.86% |
| LULU241018P00360000 | 2024-06-14 1:44PM EDT | 360.00 | 57.47 | 51.80 | 56.30 | 0.00 | - | 10 | 192 | 29.61% |
| LULU241018P00370000 | 2024-06-12 12:02PM EDT | 370.00 | 59.43 | 60.90 | 64.10 | 0.00 | - | 3 | 60 | 27.62% |
| LULU241018P00380000 | 2024-06-18 2:59PM EDT | 380.00 | 67.05 | 67.65 | 75.70 | 0.00 | - | 2 | 44 | 34.35% |
| LULU241018P00390000 | 2024-06-24 11:11AM EDT | 390.00 | 76.11 | 76.85 | 85.55 | 0.00 | - | 1 | 34 | 36.74% |
| LULU241018P00400000 | 2024-06-13 3:29PM EDT | 400.00 | 93.17 | 87.15 | 95.30 | 0.00 | - | 118 | 10 | 38.70% |
| LULU241018P00410000 | 2024-05-10 11:34AM EDT | 410.00 | 67.75 | 88.05 | 96.45 | 0.00 | - | 2 | 20 | 0.00% |
| LULU241018P00420000 | 2024-05-23 10:10AM EDT | 420.00 | 119.45 | 104.00 | 112.35 | 0.00 | - | 4 | 0 | 33.37% |
| LULU241018P00430000 | 2024-05-29 3:28PM EDT | 430.00 | 130.46 | 116.80 | 125.50 | 0.00 | - | 2 | 0 | 46.35% |
| LULU241018P00440000 | 2024-06-24 11:11AM EDT | 440.00 | 125.78 | 126.80 | 135.50 | 0.00 | - | 1 | 0 | 48.55% |
| LULU241018P00450000 | 2024-05-22 3:46PM EDT | 450.00 | 150.40 | 134.10 | 142.35 | 0.00 | - | 160 | 0 | 39.03% |
| LULU241018P00460000 | 2024-05-22 3:46PM EDT | 460.00 | 160.40 | 143.60 | 152.35 | 0.00 | - | 126 | 0 | 40.78% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 130.30 | 136.10 | 0.00 | - | 20 | 0 | 0.00% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 0.00% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 84.15 | 87.95 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 100.75 | 104.65 | 0.00 | - | 2 | 2 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 116.80 | 121.40 | 0.00 | - | 4 | 2 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 164.45 | 172.60 | 0.00 | - | 4 | 0 | 0.00% |
