Deutsche Märkte öffnen in 26 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.578,05 +524,49 (+0,92%) CMC Crypto 200
1.279,10 -4,69 (-0,37%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321C00175000 | 2024-04-12 3:38PM EDT | 175.00 | 174.18 | 184.00 | 194.00 | 0.00 | - | - | 1 | 143.75% |
| LULU250321C00190000 | 2024-05-22 10:56AM EDT | 190.00 | 129.00 | 128.35 | 137.05 | 0.00 | - | - | 1 | 64.37% |
| LULU250321C00200000 | 2024-06-04 2:38PM EDT | 200.00 | 121.15 | 116.80 | 124.25 | 0.00 | - | 1 | 7 | 55.57% |
| LULU250321C00230000 | 2024-06-12 11:57AM EDT | 230.00 | 99.77 | 92.80 | 99.45 | 0.00 | - | 1 | 3 | 50.82% |
| LULU250321C00250000 | 2024-06-03 11:16AM EDT | 250.00 | 85.35 | 77.30 | 84.10 | 0.00 | - | 2 | 2 | 51.79% |
| LULU250321C00260000 | 2024-06-24 3:49PM EDT | 260.00 | 75.80 | 71.90 | 75.70 | 0.00 | - | 1 | 1 | 48.86% |
| LULU250321C00270000 | 2024-06-25 10:25AM EDT | 270.00 | 72.35 | 64.15 | 67.85 | 0.00 | - | 1 | 38 | 46.43% |
| LULU250321C00280000 | 2024-06-12 10:58AM EDT | 280.00 | 65.48 | 58.75 | 61.25 | 0.00 | - | 4 | 19 | 45.15% |
| LULU250321C00290000 | 2024-06-13 1:21PM EDT | 290.00 | 51.25 | 51.55 | 55.15 | 0.00 | - | 1 | 10 | 44.11% |
| LULU250321C00300000 | 2024-06-21 3:36PM EDT | 300.00 | 49.08 | 47.10 | 48.55 | 0.00 | - | 3 | 44 | 42.28% |
| LULU250321C00310000 | 2024-06-25 12:38PM EDT | 310.00 | 44.40 | 41.90 | 43.30 | 0.00 | - | 7 | 43 | 41.49% |
| LULU250321C00320000 | 2024-06-24 10:33AM EDT | 320.00 | 40.00 | 36.55 | 38.75 | 0.00 | - | 4 | 48 | 41.05% |
| LULU250321C00330000 | 2024-06-24 10:33AM EDT | 330.00 | 35.44 | 32.55 | 37.75 | 0.00 | - | 1 | 33 | 43.65% |
| LULU250321C00340000 | 2024-06-20 3:42PM EDT | 340.00 | 30.49 | 28.15 | 32.75 | 0.00 | - | 5 | 28 | 42.17% |
| LULU250321C00350000 | 2024-06-17 2:03PM EDT | 350.00 | 27.95 | 24.75 | 27.85 | 0.00 | - | 3 | 92 | 40.48% |
| LULU250321C00360000 | 2024-06-25 11:47AM EDT | 360.00 | 24.00 | 21.55 | 24.20 | 0.00 | - | 1 | 25 | 39.69% |
| LULU250321C00370000 | 2024-06-20 10:17AM EDT | 370.00 | 20.53 | 18.60 | 23.85 | 0.00 | - | 1 | 33 | 41.89% |
| LULU250321C00380000 | 2024-06-24 10:33AM EDT | 380.00 | 18.14 | 15.80 | 18.60 | 0.00 | - | 1 | 213 | 38.91% |
| LULU250321C00390000 | 2024-06-21 1:35PM EDT | 390.00 | 15.30 | 13.75 | 15.60 | 0.00 | - | 6 | 196 | 37.87% |
| LULU250321C00400000 | 2024-06-24 9:30AM EDT | 400.00 | 13.65 | 11.55 | 14.40 | 0.00 | - | 1 | 126 | 38.56% |
| LULU250321C00410000 | 2024-06-25 9:30AM EDT | 410.00 | 11.50 | 9.80 | 12.85 | 0.00 | - | 15 | 68 | 38.65% |
| LULU250321C00420000 | 2024-06-24 10:42AM EDT | 420.00 | 10.40 | 6.95 | 10.05 | 0.00 | - | 1 | 62 | 36.93% |
| LULU250321C00430000 | 2024-06-24 11:51AM EDT | 430.00 | 9.04 | 5.75 | 8.65 | 0.00 | - | 1 | 67 | 36.69% |
| LULU250321C00440000 | 2024-06-25 11:30AM EDT | 440.00 | 7.45 | 5.75 | 7.35 | 0.00 | - | 9 | 78 | 36.34% |
| LULU250321C00450000 | 2024-06-06 2:07PM EDT | 450.00 | 10.43 | 4.90 | 6.55 | 0.00 | - | 2 | 388 | 36.55% |
| LULU250321C00460000 | 2024-06-17 11:21AM EDT | 460.00 | 5.60 | 4.00 | 7.00 | 0.00 | - | 1 | 61 | 38.68% |
| LULU250321C00470000 | 2024-06-25 11:24AM EDT | 470.00 | 5.00 | 2.30 | 4.90 | 0.00 | - | 1 | 48 | 36.36% |
| LULU250321C00480000 | 2024-06-20 3:46PM EDT | 480.00 | 3.05 | 3.20 | 4.75 | 0.00 | - | 1 | 46 | 37.32% |
| LULU250321C00490000 | 2024-06-25 11:30AM EDT | 490.00 | 4.05 | 1.75 | 4.00 | 0.00 | - | 5 | 40 | 36.97% |
| LULU250321C00500000 | 2024-06-25 10:35AM EDT | 500.00 | 3.50 | 2.10 | 3.30 | 0.00 | - | 1 | 49 | 36.49% |
| LULU250321C00510000 | 2024-06-20 11:11AM EDT | 510.00 | 2.71 | 1.78 | 3.50 | 0.00 | - | 4 | 13 | 38.07% |
| LULU250321C00520000 | 2024-06-18 2:29PM EDT | 520.00 | 2.45 | 0.01 | 6.35 | 0.00 | - | 23 | 19 | 45.09% |
| LULU250321C00540000 | 2024-06-20 9:43AM EDT | 540.00 | 1.80 | 0.01 | 5.85 | 0.00 | - | 2 | 37 | 46.35% |
| LULU250321C00560000 | 2024-05-06 3:16PM EDT | 560.00 | 5.55 | 0.00 | 6.35 | 0.00 | - | 1 | 5 | 49.40% |
| LULU250321C00570000 | 2024-06-18 9:43AM EDT | 570.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 47.21% |
| LULU250321C00580000 | 2024-06-05 3:57PM EDT | 580.00 | 1.94 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 48.16% |
| LULU250321C00590000 | 2024-06-24 12:46PM EDT | 590.00 | 0.50 | 0.00 | 2.79 | 0.00 | - | 1 | 10 | 43.88% |
| LULU250321C00600000 | 2024-05-22 10:16AM EDT | 600.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 50.00% |
| LULU250321C00610000 | 2024-04-08 11:56AM EDT | 610.00 | 3.80 | 2.48 | 3.05 | 0.00 | - | 1 | 3 | 46.35% |
| LULU250321C00620000 | 2024-03-22 10:49AM EDT | 620.00 | 7.00 | 2.81 | 3.70 | 0.00 | - | 18 | 10 | 49.01% |
| LULU250321C00630000 | 2024-04-09 1:57PM EDT | 630.00 | 2.94 | 1.56 | 3.10 | 0.00 | - | 4 | 2 | 48.13% |
| LULU250321C00650000 | 2024-06-25 11:32AM EDT | 650.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 54.01% |
| LULU250321C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 2.20 | 0.00 | 8.25 | 0.00 | - | 1 | 1 | 53.36% |
| LULU250321C00670000 | 2024-05-14 3:13PM EDT | 670.00 | 1.64 | 0.00 | 4.55 | 0.00 | - | 1 | 13 | 55.21% |
| LULU250321C00680000 | 2024-03-22 10:43AM EDT | 680.00 | 3.40 | 0.65 | 2.44 | 0.00 | - | 2 | 2 | 49.74% |
| LULU250321C00690000 | 2024-04-02 3:09PM EDT | 690.00 | 2.33 | 0.00 | 7.65 | 0.00 | - | 2 | 123 | 54.80% |
| LULU250321C00700000 | 2024-06-25 2:09PM EDT | 700.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 42.66% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250321P00155000 | 2024-06-07 3:15PM EDT | 155.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.41% |
| LULU250321P00160000 | 2024-06-12 9:30AM EDT | 160.00 | 2.62 | 0.21 | 5.35 | 0.00 | - | - | 1 | 51.00% |
| LULU250321P00165000 | 2024-06-07 3:15PM EDT | 165.00 | 1.67 | 0.45 | 5.10 | 0.00 | - | 1 | 2 | 56.96% |
| LULU250321P00170000 | 2024-06-17 11:21AM EDT | 170.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 53.83% |
| LULU250321P00175000 | 2024-06-17 11:22AM EDT | 175.00 | 1.89 | 0.01 | 6.00 | 0.00 | - | 8 | 3 | 55.04% |
| LULU250321P00180000 | 2024-06-03 2:40PM EDT | 180.00 | 3.93 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 49.60% |
| LULU250321P00185000 | 2024-05-22 12:40PM EDT | 185.00 | 6.53 | 0.01 | 6.55 | 0.00 | - | - | 1 | 52.07% |
| LULU250321P00190000 | 2024-05-22 3:15PM EDT | 190.00 | 5.21 | 0.01 | 6.90 | 0.00 | - | 2 | 2 | 50.76% |
| LULU250321P00195000 | 2024-06-03 2:14PM EDT | 195.00 | 5.25 | 2.42 | 5.75 | 0.00 | - | 1 | 7 | 46.00% |
| LULU250321P00200000 | 2024-06-10 11:25AM EDT | 200.00 | 3.65 | 2.38 | 5.30 | 0.00 | - | 1 | 42 | 42.98% |
| LULU250321P00210000 | 2024-06-18 1:24PM EDT | 210.00 | 4.90 | 3.50 | 7.00 | 0.00 | - | 1 | 37 | 42.84% |
| LULU250321P00220000 | 2024-06-24 11:32AM EDT | 220.00 | 5.25 | 4.85 | 6.00 | 0.00 | - | 3 | 59 | 37.05% |
| LULU250321P00230000 | 2024-06-12 11:02AM EDT | 230.00 | 7.25 | 6.90 | 11.25 | 0.00 | - | 1 | 59 | 42.31% |
| LULU250321P00240000 | 2024-06-24 9:32AM EDT | 240.00 | 8.65 | 8.75 | 9.65 | 0.00 | - | 1 | 27 | 35.89% |
| LULU250321P00250000 | 2024-06-21 12:58PM EDT | 250.00 | 11.20 | 8.95 | 15.35 | 0.00 | - | 1 | 177 | 39.79% |
| LULU250321P00260000 | 2024-06-17 9:59AM EDT | 260.00 | 15.25 | 12.90 | 14.30 | 0.00 | - | 1 | 1,165 | 34.32% |
| LULU250321P00270000 | 2024-06-24 9:32AM EDT | 270.00 | 15.67 | 14.45 | 17.25 | 0.00 | - | 1 | 133 | 33.65% |
| LULU250321P00280000 | 2024-06-25 3:04PM EDT | 280.00 | 19.45 | 17.00 | 21.75 | 0.00 | - | 1 | 56 | 34.21% |
| LULU250321P00290000 | 2024-06-17 3:44PM EDT | 290.00 | 22.89 | 22.65 | 24.80 | 0.00 | - | 5 | 134 | 32.76% |
| LULU250321P00300000 | 2024-06-21 11:21AM EDT | 300.00 | 26.51 | 23.70 | 28.05 | 0.00 | - | 1 | 54 | 31.15% |
| LULU250321P00310000 | 2024-06-25 1:30PM EDT | 310.00 | 31.10 | 29.95 | 32.70 | 0.00 | - | 100 | 93 | 30.50% |
| LULU250321P00320000 | 2024-06-24 3:36PM EDT | 320.00 | 35.38 | 34.95 | 41.00 | 0.00 | - | 5 | 202 | 32.86% |
| LULU250321P00330000 | 2024-06-06 10:28AM EDT | 330.00 | 41.30 | 39.85 | 46.90 | 0.00 | - | 12 | 48 | 32.53% |
| LULU250321P00340000 | 2024-06-18 3:57PM EDT | 340.00 | 46.57 | 45.20 | 52.90 | 0.00 | - | 1 | 21 | 31.90% |
| LULU250321P00350000 | 2024-06-10 12:10PM EDT | 350.00 | 53.48 | 50.60 | 56.40 | 0.00 | - | 5 | 19 | 28.33% |
| LULU250321P00360000 | 2024-06-06 9:37AM EDT | 360.00 | 56.94 | 57.55 | 63.50 | 0.00 | - | 1 | 21 | 27.85% |
| LULU250321P00370000 | 2024-05-06 1:04PM EDT | 370.00 | 48.75 | 72.50 | 78.70 | 0.00 | - | 1 | 4 | 35.76% |
| LULU250321P00380000 | 2024-06-24 1:57PM EDT | 380.00 | 74.65 | 75.40 | 78.25 | 0.00 | - | 3 | 215 | 26.06% |
| LULU250321P00390000 | 2024-06-25 10:41AM EDT | 390.00 | 76.10 | 83.55 | 86.70 | 0.00 | - | 1 | 17 | 25.80% |
| LULU250321P00400000 | 2024-06-13 12:35PM EDT | 400.00 | 95.52 | 91.90 | 96.00 | 0.00 | - | 2 | 10 | 26.47% |
| LULU250321P00410000 | 2024-05-22 10:10AM EDT | 410.00 | 111.42 | 95.90 | 101.10 | 0.00 | - | 2 | 2 | 14.75% |
| LULU250321P00420000 | 2024-06-20 2:51PM EDT | 420.00 | 108.00 | 108.25 | 115.70 | 0.00 | - | 6 | 7 | 29.19% |
| LULU250321P00430000 | 2024-04-16 11:13AM EDT | 430.00 | 101.68 | 99.15 | 104.40 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250321P00440000 | 2024-05-10 11:33AM EDT | 440.00 | 97.05 | 118.30 | 127.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250321P00450000 | 2024-05-15 10:58AM EDT | 450.00 | 108.01 | 140.25 | 148.45 | 0.00 | - | 2 | 0 | 38.13% |
| LULU250321P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 101.77 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 44.68% |
| LULU250321P00500000 | 2024-04-11 10:24AM EDT | 500.00 | 150.00 | 143.00 | 151.50 | 0.00 | - | 6 | 0 | 0.00% |
