Deutsche Märkte öffnen in 24 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.577,50 +478,27 (+0,84%) CMC Crypto 200
1.277,91 -5,88 (-0,46%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117C00145000 | 2024-05-28 1:19PM EDT | 145.00 | 155.95 | 165.15 | 172.60 | 0.00 | - | 1 | 1 | 74.93% |
| LULU250117C00150000 | 2024-05-24 10:53AM EDT | 150.00 | 158.56 | 163.30 | 172.05 | 0.00 | - | 1 | 4 | 85.13% |
| LULU250117C00155000 | 2024-06-04 3:58PM EDT | 155.00 | 158.96 | 155.40 | 164.00 | 0.00 | - | 3 | 23 | 72.33% |
| LULU250117C00160000 | 2024-05-29 12:02PM EDT | 160.00 | 147.90 | 150.85 | 158.85 | 0.00 | - | 4 | 9 | 70.06% |
| LULU250117C00165000 | 2024-04-29 9:33AM EDT | 165.00 | 205.00 | 139.70 | 141.85 | 0.00 | - | 2 | 6 | 0.00% |
| LULU250117C00170000 | 2023-12-01 4:24PM EDT | 170.00 | 306.00 | 345.00 | 355.00 | 0.00 | - | 4 | 4 | 0.00% |
| LULU250117C00175000 | 2023-12-08 1:30PM EDT | 175.00 | 329.04 | 320.00 | 330.00 | 0.00 | - | 4 | 1 | 0.00% |
| LULU250117C00180000 | 2024-02-16 1:35PM EDT | 180.00 | 279.25 | 290.00 | 300.00 | 0.00 | - | 1 | 5 | 500.50% |
| LULU250117C00185000 | 2024-04-02 1:29PM EDT | 185.00 | 201.49 | 173.35 | 178.40 | 0.00 | - | 1 | 8 | 148.15% |
| LULU250117C00190000 | 2023-06-14 1:01PM EDT | 190.00 | 208.00 | 208.40 | 212.75 | 0.00 | - | 4 | 6 | 217.08% |
| LULU250117C00195000 | 2022-09-14 11:45AM EDT | 195.00 | 183.45 | 136.00 | 141.35 | 0.00 | - | 1 | 1 | 91.60% |
| LULU250117C00200000 | 2024-06-21 11:18AM EDT | 200.00 | 121.39 | 113.50 | 122.20 | 0.00 | - | 3 | 18 | 57.68% |
| LULU250117C00210000 | 2024-06-06 9:30AM EDT | 210.00 | 136.73 | 104.80 | 112.50 | 0.00 | - | 1 | 5 | 54.58% |
| LULU250117C00220000 | 2024-06-06 10:05AM EDT | 220.00 | 113.73 | 96.10 | 103.10 | 0.00 | - | 2 | 5 | 51.70% |
| LULU250117C00230000 | 2024-05-21 2:04PM EDT | 230.00 | 108.52 | 93.65 | 94.45 | 0.00 | - | 6 | 13 | 54.69% |
| LULU250117C00240000 | 2024-06-17 9:33AM EDT | 240.00 | 82.00 | 81.35 | 84.70 | 0.00 | - | 1 | 15 | 50.75% |
| LULU250117C00250000 | 2024-06-18 12:00PM EDT | 250.00 | 79.60 | 75.05 | 77.35 | 0.00 | - | 8 | 39 | 49.71% |
| LULU250117C00260000 | 2024-06-25 3:33PM EDT | 260.00 | 68.80 | 66.05 | 70.15 | 0.00 | - | 1 | 30 | 48.49% |
| LULU250117C00270000 | 2024-06-17 3:04PM EDT | 270.00 | 64.32 | 58.75 | 61.70 | 0.00 | - | 1 | 13 | 45.33% |
| LULU250117C00280000 | 2024-06-20 3:57PM EDT | 280.00 | 56.60 | 53.90 | 54.80 | 0.00 | - | 2 | 43 | 43.87% |
| LULU250117C00290000 | 2024-06-24 10:36AM EDT | 290.00 | 50.89 | 47.60 | 50.75 | 0.00 | - | 2 | 154 | 45.34% |
| LULU250117C00300000 | 2024-06-25 10:54AM EDT | 300.00 | 46.00 | 42.15 | 43.85 | 0.00 | - | 1 | 337 | 43.07% |
| LULU250117C00310000 | 2024-06-25 10:28AM EDT | 310.00 | 41.46 | 35.50 | 37.65 | 0.00 | - | 2 | 219 | 41.24% |
| LULU250117C00320000 | 2024-06-25 1:59PM EDT | 320.00 | 32.35 | 30.40 | 32.70 | 0.00 | - | 9 | 225 | 40.37% |
| LULU250117C00330000 | 2024-06-25 2:15PM EDT | 330.00 | 28.15 | 26.35 | 28.45 | 0.00 | - | 3 | 277 | 39.84% |
| LULU250117C00340000 | 2024-06-25 12:57PM EDT | 340.00 | 25.05 | 22.45 | 24.30 | 0.00 | - | 22 | 506 | 38.99% |
| LULU250117C00350000 | 2024-06-25 1:41PM EDT | 350.00 | 21.00 | 18.75 | 20.65 | 0.00 | - | 7 | 315 | 38.27% |
| LULU250117C00360000 | 2024-06-25 12:35PM EDT | 360.00 | 18.65 | 16.85 | 17.50 | 0.00 | - | 6 | 236 | 37.70% |
| LULU250117C00370000 | 2024-06-25 3:50PM EDT | 370.00 | 14.50 | 11.25 | 14.75 | 0.00 | - | 7 | 521 | 37.19% |
| LULU250117C00380000 | 2024-06-25 10:28AM EDT | 380.00 | 14.41 | 10.45 | 12.50 | 0.00 | - | 1 | 628 | 36.90% |
| LULU250117C00390000 | 2024-06-25 10:37AM EDT | 390.00 | 12.35 | 10.00 | 11.80 | 0.00 | - | 20 | 595 | 38.35% |
| LULU250117C00400000 | 2024-06-25 3:30PM EDT | 400.00 | 8.70 | 8.40 | 8.85 | 0.00 | - | 62 | 1,460 | 36.37% |
| LULU250117C00410000 | 2024-06-25 1:51PM EDT | 410.00 | 7.30 | 6.80 | 7.40 | 0.00 | - | 7 | 198 | 36.13% |
| LULU250117C00420000 | 2024-06-24 3:23PM EDT | 420.00 | 6.85 | 5.60 | 6.20 | 0.00 | - | 2 | 538 | 35.97% |
| LULU250117C00430000 | 2024-06-18 3:47PM EDT | 430.00 | 6.35 | 2.64 | 6.25 | 0.00 | - | 5 | 335 | 37.85% |
| LULU250117C00440000 | 2024-06-25 1:28PM EDT | 440.00 | 4.45 | 3.80 | 4.45 | 0.00 | - | 9 | 265 | 35.99% |
| LULU250117C00450000 | 2024-06-20 1:28PM EDT | 450.00 | 4.00 | 3.15 | 3.80 | 0.00 | - | 21 | 400 | 36.08% |
| LULU250117C00460000 | 2024-06-20 3:45PM EDT | 460.00 | 3.30 | 1.59 | 3.20 | 0.00 | - | 1 | 604 | 36.06% |
| LULU250117C00470000 | 2024-06-20 1:36PM EDT | 470.00 | 2.84 | 1.50 | 2.86 | 0.00 | - | 5 | 407 | 36.53% |
| LULU250117C00480000 | 2024-06-25 3:34PM EDT | 480.00 | 2.10 | 1.24 | 4.65 | 0.00 | - | 8 | 302 | 42.42% |
| LULU250117C00490000 | 2024-06-18 10:55AM EDT | 490.00 | 2.20 | 1.30 | 1.87 | 0.00 | - | 1 | 456 | 35.91% |
| LULU250117C00500000 | 2024-06-25 2:42PM EDT | 500.00 | 1.50 | 1.28 | 1.74 | 0.00 | - | 7 | 1,020 | 36.60% |
| LULU250117C00510000 | 2024-06-17 12:26PM EDT | 510.00 | 1.51 | 0.54 | 1.62 | 0.00 | - | 1 | 112 | 37.27% |
| LULU250117C00520000 | 2024-06-17 9:30AM EDT | 520.00 | 1.50 | 0.47 | 1.42 | 0.00 | - | 1 | 361 | 37.49% |
| LULU250117C00540000 | 2024-06-25 1:45PM EDT | 540.00 | 0.61 | 0.31 | 1.11 | 0.00 | - | 1 | 339 | 38.00% |
| LULU250117C00560000 | 2024-06-18 3:42PM EDT | 560.00 | 0.81 | 0.23 | 2.00 | 0.00 | - | 1 | 316 | 44.19% |
| LULU250117C00570000 | 2024-06-17 9:40AM EDT | 570.00 | 0.55 | 0.20 | 2.90 | 0.00 | - | 1 | 156 | 48.49% |
| LULU250117C00580000 | 2024-06-06 11:27AM EDT | 580.00 | 1.12 | 0.17 | 0.95 | 0.00 | - | 100 | 272 | 40.83% |
| LULU250117C00590000 | 2024-06-25 10:31AM EDT | 590.00 | 0.42 | 0.14 | 0.69 | 0.00 | - | 1 | 340 | 39.82% |
| LULU250117C00600000 | 2024-06-24 11:36AM EDT | 600.00 | 0.42 | 0.12 | 1.84 | 0.00 | - | 3 | 320 | 47.38% |
| LULU250117C00610000 | 2024-06-05 11:27AM EDT | 610.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 78 | 42.36% |
| LULU250117C00620000 | 2024-06-21 3:27PM EDT | 620.00 | 0.33 | 0.09 | 4.10 | 0.00 | - | 25 | 255 | 50.31% |
| LULU250117C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 0.67 | 0.07 | 4.10 | 0.00 | - | 4 | 51 | 51.15% |
| LULU250117C00640000 | 2024-06-24 3:55PM EDT | 640.00 | 0.40 | 0.06 | 4.05 | 0.00 | - | 2 | 129 | 51.88% |
| LULU250117C00650000 | 2024-06-25 3:34PM EDT | 650.00 | 0.28 | 0.05 | 4.05 | 0.00 | - | 2 | 103 | 52.71% |
| LULU250117C00660000 | 2024-06-21 9:46AM EDT | 660.00 | 0.20 | 0.04 | 4.00 | 0.00 | - | 5 | 82 | 53.41% |
| LULU250117C00670000 | 2024-04-01 12:42PM EDT | 670.00 | 2.42 | 0.41 | 1.88 | 0.00 | - | 1 | 75 | 53.57% |
| LULU250117C00680000 | 2024-05-21 2:01PM EDT | 680.00 | 0.48 | 0.10 | 0.77 | 0.00 | - | 1 | 15 | 47.51% |
| LULU250117C00690000 | 2024-06-04 12:11PM EDT | 690.00 | 0.27 | 0.02 | 3.95 | 0.00 | - | 1 | 40 | 55.64% |
| LULU250117C00700000 | 2024-06-25 10:37AM EDT | 700.00 | 0.16 | 0.06 | 0.40 | 0.00 | - | 5 | 576 | 45.00% |
| LULU250117C00710000 | 2024-05-16 10:57AM EDT | 710.00 | 0.47 | 0.00 | 0.77 | 0.00 | - | 1 | 108 | 49.61% |
| LULU250117C00720000 | 2024-04-26 1:46PM EDT | 720.00 | 0.77 | 0.11 | 3.70 | 0.00 | - | 1 | 251 | 57.52% |
| LULU250117C00730000 | 2024-06-25 10:37AM EDT | 730.00 | 0.07 | 0.02 | 0.44 | 0.00 | - | 2 | 13 | 47.46% |
| LULU250117C00740000 | 2024-06-24 11:37AM EDT | 740.00 | 0.07 | 0.00 | 3.90 | 0.00 | - | 2 | 273 | 59.18% |
| LULU250117C00750000 | 2024-06-25 10:37AM EDT | 750.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 7 | 33 | 59.88% |
| LULU250117C00760000 | 2024-06-25 1:45PM EDT | 760.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 314 | 50.05% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250117P00145000 | 2024-06-25 9:30AM EDT | 145.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 504 | 50.71% |
| LULU250117P00150000 | 2024-06-17 12:47PM EDT | 150.00 | 0.54 | 0.18 | 0.69 | 0.00 | - | 16 | 298 | 48.55% |
| LULU250117P00155000 | 2024-06-07 11:10AM EDT | 155.00 | 0.30 | 0.22 | 2.74 | 0.00 | - | 1 | 30 | 53.24% |
| LULU250117P00160000 | 2024-05-20 12:43PM EDT | 160.00 | 1.10 | 0.31 | 0.93 | 0.00 | - | 2 | 28 | 46.92% |
| LULU250117P00165000 | 2024-06-24 2:20PM EDT | 165.00 | 0.80 | 0.31 | 2.19 | 0.00 | - | 5 | 28 | 53.06% |
| LULU250117P00170000 | 2024-06-07 3:55PM EDT | 170.00 | 1.26 | 0.37 | 1.35 | 0.00 | - | 1 | 11 | 46.12% |
| LULU250117P00175000 | 2024-06-18 11:59AM EDT | 175.00 | 1.11 | 0.00 | 2.00 | 0.00 | - | 18 | 109 | 47.84% |
| LULU250117P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 1.61 | 0.95 | 2.45 | 0.00 | - | 4 | 153 | 47.93% |
| LULU250117P00185000 | 2024-06-25 11:08AM EDT | 185.00 | 1.31 | 1.15 | 5.25 | 0.00 | - | 1 | 143 | 55.74% |
| LULU250117P00190000 | 2024-06-24 2:45PM EDT | 190.00 | 1.53 | 1.38 | 2.53 | 0.00 | - | 1 | 30 | 44.22% |
| LULU250117P00195000 | 2024-06-20 1:19PM EDT | 195.00 | 2.09 | 1.14 | 4.55 | 0.00 | - | 1 | 273 | 49.13% |
| LULU250117P00200000 | 2024-06-21 11:51AM EDT | 200.00 | 2.46 | 1.66 | 2.85 | 0.00 | - | 1 | 414 | 41.53% |
| LULU250117P00210000 | 2024-06-24 9:54AM EDT | 210.00 | 2.88 | 2.84 | 3.25 | 0.00 | - | 2 | 354 | 39.04% |
| LULU250117P00220000 | 2024-06-25 10:24AM EDT | 220.00 | 3.35 | 3.90 | 4.25 | 0.00 | - | 1 | 1,393 | 38.07% |
| LULU250117P00230000 | 2024-06-24 10:30AM EDT | 230.00 | 5.00 | 4.75 | 5.55 | 0.00 | - | 3 | 424 | 37.26% |
| LULU250117P00240000 | 2024-06-25 2:07PM EDT | 240.00 | 6.60 | 5.35 | 7.05 | 0.00 | - | 1 | 958 | 36.30% |
| LULU250117P00250000 | 2024-06-25 1:42PM EDT | 250.00 | 8.50 | 8.35 | 9.00 | 0.00 | - | 12 | 1,427 | 35.61% |
| LULU250117P00260000 | 2024-06-25 2:54PM EDT | 260.00 | 10.75 | 9.40 | 12.65 | 0.00 | - | 1 | 1,289 | 36.85% |
| LULU250117P00270000 | 2024-06-24 9:41AM EDT | 270.00 | 12.50 | 13.20 | 13.80 | 0.00 | - | 5 | 554 | 33.89% |
| LULU250117P00280000 | 2024-06-25 12:54PM EDT | 280.00 | 16.30 | 14.40 | 18.45 | 0.00 | - | 4 | 1,349 | 35.06% |
| LULU250117P00290000 | 2024-06-25 9:36AM EDT | 290.00 | 18.65 | 17.35 | 22.15 | 0.00 | - | 1 | 907 | 34.37% |
| LULU250117P00300000 | 2024-06-25 3:40PM EDT | 300.00 | 24.30 | 23.05 | 24.75 | 0.00 | - | 20 | 1,437 | 31.93% |
| LULU250117P00310000 | 2024-06-25 3:43PM EDT | 310.00 | 28.99 | 25.90 | 30.60 | 0.00 | - | 1 | 604 | 32.57% |
| LULU250117P00320000 | 2024-06-20 10:13AM EDT | 320.00 | 33.35 | 32.20 | 34.50 | 0.00 | - | 2 | 1,159 | 30.53% |
| LULU250117P00330000 | 2024-06-20 3:00PM EDT | 330.00 | 38.90 | 38.05 | 41.20 | 0.00 | - | 27 | 447 | 30.96% |
| LULU250117P00340000 | 2024-06-17 9:41AM EDT | 340.00 | 45.50 | 43.50 | 47.30 | 0.00 | - | 2 | 433 | 30.20% |
| LULU250117P00350000 | 2024-06-24 3:32PM EDT | 350.00 | 49.60 | 49.55 | 53.00 | 0.00 | - | 4 | 793 | 28.34% |
| LULU250117P00360000 | 2024-06-24 9:52AM EDT | 360.00 | 55.22 | 55.00 | 60.45 | 0.00 | - | 1 | 845 | 27.95% |
| LULU250117P00370000 | 2024-06-10 10:41AM EDT | 370.00 | 63.82 | 65.25 | 68.00 | 0.00 | - | 2 | 657 | 27.08% |
| LULU250117P00380000 | 2024-06-20 11:55AM EDT | 380.00 | 72.55 | 73.90 | 76.40 | 0.00 | - | 30 | 493 | 26.86% |
| LULU250117P00390000 | 2024-06-20 3:02PM EDT | 390.00 | 81.28 | 81.05 | 83.65 | 0.00 | - | 5 | 308 | 23.63% |
| LULU250117P00400000 | 2024-06-14 12:54PM EDT | 400.00 | 95.00 | 91.05 | 93.85 | 0.00 | - | 2 | 601 | 25.90% |
| LULU250117P00410000 | 2024-06-13 11:34AM EDT | 410.00 | 105.70 | 98.15 | 105.60 | 0.00 | - | 1 | 239 | 31.37% |
| LULU250117P00420000 | 2024-06-14 3:16PM EDT | 420.00 | 115.42 | 106.80 | 115.50 | 0.00 | - | 30 | 135 | 32.95% |
| LULU250117P00430000 | 2024-06-17 3:31PM EDT | 430.00 | 117.66 | 117.25 | 125.30 | 0.00 | - | 30 | 33 | 34.24% |
| LULU250117P00440000 | 2024-06-20 2:22PM EDT | 440.00 | 131.65 | 127.25 | 135.40 | 0.00 | - | 21 | 8 | 36.08% |
| LULU250117P00450000 | 2024-06-21 3:01PM EDT | 450.00 | 137.35 | 136.80 | 145.50 | 0.00 | - | 3 | 10 | 37.87% |
| LULU250117P00460000 | 2024-06-13 2:49PM EDT | 460.00 | 156.65 | 146.80 | 155.50 | 0.00 | - | 13 | 5 | 39.40% |
| LULU250117P00470000 | 2024-06-20 2:22PM EDT | 470.00 | 161.55 | 157.25 | 165.25 | 0.00 | - | 10 | 4 | 40.31% |
| LULU250117P00480000 | 2024-06-21 11:24AM EDT | 480.00 | 169.00 | 166.80 | 175.50 | 0.00 | - | 4 | 4 | 42.30% |
| LULU250117P00490000 | 2024-06-21 11:08AM EDT | 490.00 | 177.21 | 177.25 | 185.30 | 0.00 | - | 2 | 2 | 43.21% |
| LULU250117P00500000 | 2024-06-21 11:07AM EDT | 500.00 | 187.21 | 186.80 | 195.50 | 0.00 | - | 1 | 2 | 45.03% |
| LULU250117P00510000 | 2024-05-22 3:08PM EDT | 510.00 | 213.39 | 193.60 | 202.35 | 0.00 | - | 115 | 0 | 36.52% |
| LULU250117P00520000 | 2024-04-17 3:57PM EDT | 520.00 | 174.82 | 182.95 | 190.00 | 0.00 | - | 114 | 0 | 0.00% |
| LULU250117P00540000 | 2024-04-10 3:44PM EDT | 540.00 | 185.15 | 184.70 | 189.20 | 0.00 | - | 250 | 0 | 0.00% |
| LULU250117P00560000 | 2024-01-09 4:20PM EDT | 560.00 | 94.70 | 100.30 | 103.85 | 0.00 | - | 5 | 1 | 0.00% |
| LULU250117P00570000 | 2024-01-09 1:46PM EDT | 570.00 | 101.30 | 107.30 | 111.25 | 0.00 | - | 3 | 7 | 0.00% |
| LULU250117P00580000 | 2024-01-09 1:46PM EDT | 580.00 | 108.20 | 115.65 | 118.80 | 0.00 | - | 3 | 4 | 0.00% |
| LULU250117P00590000 | 2024-01-24 4:31PM EDT | 590.00 | 123.00 | 135.05 | 139.30 | 0.00 | - | 13 | 15 | 0.00% |
| LULU250117P00600000 | 2024-03-22 10:08AM EDT | 600.00 | 200.50 | 242.70 | 252.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250117P00610000 | 2024-01-10 2:42PM EDT | 610.00 | 131.85 | 142.30 | 146.35 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250117P00620000 | 2024-01-24 4:35PM EDT | 620.00 | 147.90 | 161.50 | 164.95 | 0.00 | - | 2 | 6 | 0.00% |
| LULU250117P00630000 | 2024-03-14 1:37PM EDT | 630.00 | 168.45 | 289.00 | 298.80 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250117P00640000 | 2024-03-18 2:25PM EDT | 640.00 | 179.55 | 291.25 | 298.75 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250117P00650000 | 2024-03-14 1:37PM EDT | 650.00 | 186.65 | 309.00 | 318.80 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250117P00660000 | 2024-01-09 4:25PM EDT | 660.00 | 173.95 | 183.55 | 189.75 | 0.00 | - | 51 | 0 | 0.00% |
| LULU250117P00670000 | 2023-12-11 11:25AM EDT | 670.00 | 170.20 | 185.00 | 195.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00680000 | 2023-12-14 1:49PM EDT | 680.00 | 188.10 | 195.00 | 205.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00690000 | 2023-12-11 12:00PM EDT | 690.00 | 187.10 | 205.00 | 215.00 | 0.00 | - | - | 0 | 0.00% |
| LULU250117P00700000 | 2024-02-13 3:47PM EDT | 700.00 | 244.00 | 228.00 | 236.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250117P00710000 | 2023-12-12 12:46PM EDT | 710.00 | 210.35 | 225.10 | 234.95 | 0.00 | - | - | 0 | 0.00% |
