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
1.277,89 -5,89 (-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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620C00175000 | 2024-06-11 3:58PM EDT | 175.00 | 156.85 | 142.00 | 152.00 | 0.00 | - | 1 | 2 | 61.21% |
| LULU250620C00190000 | 2024-06-11 3:58PM EDT | 190.00 | 144.10 | 130.05 | 139.00 | 0.00 | - | 1 | 1 | 58.50% |
| LULU250620C00195000 | 2024-06-17 3:38PM EDT | 195.00 | 133.51 | 126.05 | 134.75 | 0.00 | - | 2 | 2 | 57.58% |
| LULU250620C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 128.80 | 121.00 | 130.95 | 0.00 | - | 22 | 5 | 56.20% |
| LULU250620C00220000 | 2024-06-17 3:46PM EDT | 220.00 | 115.30 | 106.70 | 111.75 | 0.00 | - | 17 | 13 | 51.85% |
| LULU250620C00230000 | 2024-06-17 9:36AM EDT | 230.00 | 103.00 | 100.50 | 104.45 | 0.00 | - | 1 | 2 | 51.45% |
| LULU250620C00240000 | 2024-05-31 10:08AM EDT | 240.00 | 100.00 | 92.95 | 96.80 | 0.00 | - | 1 | 1 | 51.92% |
| LULU250620C00250000 | 2024-06-12 12:07PM EDT | 250.00 | 92.00 | 85.60 | 91.05 | 0.00 | - | 1 | 2 | 51.93% |
| LULU250620C00260000 | 2024-06-18 11:57AM EDT | 260.00 | 84.00 | 78.40 | 83.45 | 0.00 | - | 1 | 10 | 49.84% |
| LULU250620C00270000 | 2024-05-30 12:10PM EDT | 270.00 | 77.80 | 72.35 | 76.50 | 0.00 | - | 1 | 1 | 48.25% |
| LULU250620C00280000 | 2024-06-24 10:22AM EDT | 280.00 | 72.80 | 67.75 | 71.05 | 0.00 | - | 1 | 19 | 47.86% |
| LULU250620C00290000 | 2024-06-05 3:43PM EDT | 290.00 | 68.15 | 60.25 | 63.80 | 0.00 | - | 2 | 9 | 45.66% |
| LULU250620C00300000 | 2024-06-20 3:33PM EDT | 300.00 | 59.36 | 55.75 | 58.30 | 0.00 | - | 3 | 72 | 44.82% |
| LULU250620C00310000 | 2024-06-25 12:37PM EDT | 310.00 | 54.32 | 51.70 | 53.70 | -1.03 | -1.86% | 2 | 42 | 44.52% |
| LULU250620C00320000 | 2024-06-24 2:18PM EDT | 320.00 | 49.67 | 45.45 | 48.60 | 0.00 | - | 2 | 51 | 43.58% |
| LULU250620C00330000 | 2024-06-24 3:49PM EDT | 330.00 | 45.12 | 40.60 | 44.20 | 0.00 | - | 6 | 59 | 43.00% |
| LULU250620C00340000 | 2024-06-25 1:11PM EDT | 340.00 | 39.75 | 37.85 | 40.05 | +0.75 | +1.92% | 6 | 34 | 42.42% |
| LULU250620C00350000 | 2024-06-25 2:26PM EDT | 350.00 | 36.20 | 33.05 | 36.35 | -0.50 | -1.36% | 3 | 23 | 42.00% |
| LULU250620C00360000 | 2024-06-25 11:53AM EDT | 360.00 | 33.87 | 31.00 | 32.75 | +0.87 | +2.64% | 1 | 80 | 41.46% |
| LULU250620C00370000 | 2024-06-25 12:32PM EDT | 370.00 | 29.80 | 26.70 | 29.50 | -0.05 | -0.17% | 1 | 38 | 41.01% |
| LULU250620C00380000 | 2024-06-25 1:11PM EDT | 380.00 | 26.10 | 24.20 | 26.50 | -0.01 | -0.04% | 5 | 159 | 40.57% |
| LULU250620C00390000 | 2024-06-25 1:11PM EDT | 390.00 | 23.40 | 21.70 | 27.45 | -0.85 | -3.51% | 2 | 151 | 43.37% |
| LULU250620C00400000 | 2024-06-25 11:53AM EDT | 400.00 | 21.87 | 19.40 | 21.40 | -0.13 | -0.59% | 1 | 91 | 39.91% |
| LULU250620C00410000 | 2024-06-21 3:27PM EDT | 410.00 | 18.70 | 17.10 | 19.70 | 0.00 | - | 2 | 16 | 40.09% |
| LULU250620C00420000 | 2024-06-21 2:10PM EDT | 420.00 | 16.60 | 15.05 | 18.75 | 0.00 | - | 2 | 27 | 40.84% |
| LULU250620C00430000 | 2024-06-24 10:04AM EDT | 430.00 | 15.60 | 13.15 | 15.35 | 0.00 | - | 2 | 20 | 39.06% |
| LULU250620C00440000 | 2024-06-25 10:55AM EDT | 440.00 | 14.00 | 11.50 | 15.20 | +0.75 | +5.66% | 2 | 35 | 40.38% |
| LULU250620C00450000 | 2024-06-20 1:21PM EDT | 450.00 | 12.22 | 9.40 | 13.25 | 0.00 | - | 10 | 32 | 39.72% |
| LULU250620C00460000 | 2024-06-20 1:21PM EDT | 460.00 | 10.31 | 7.55 | 14.40 | 0.00 | - | 10 | 312 | 42.30% |
| LULU250620C00470000 | 2024-06-11 10:53AM EDT | 470.00 | 11.15 | 6.40 | 12.95 | 0.00 | - | 1 | 76 | 42.00% |
| LULU250620C00480000 | 2024-06-21 3:01PM EDT | 480.00 | 8.20 | 6.00 | 11.95 | 0.00 | - | 1 | 400 | 42.09% |
| LULU250620C00490000 | 2024-06-20 1:37PM EDT | 490.00 | 7.56 | 5.90 | 7.90 | 0.00 | - | 1 | 34 | 38.14% |
| LULU250620C00500000 | 2024-06-25 1:06PM EDT | 500.00 | 6.40 | 3.10 | 7.05 | -0.36 | -5.33% | 1 | 89 | 38.01% |
| LULU250620C00510000 | 2024-06-11 11:58AM EDT | 510.00 | 7.40 | 2.88 | 6.45 | 0.00 | - | 1 | 7 | 38.14% |
| LULU250620C00520000 | 2024-06-11 11:58AM EDT | 520.00 | 6.65 | 2.40 | 6.05 | 0.00 | - | 1 | 2 | 38.50% |
| LULU250620C00530000 | 2024-06-13 10:16AM EDT | 530.00 | 4.30 | 2.22 | 5.65 | 0.00 | - | 3 | 154 | 38.80% |
| LULU250620C00540000 | 2024-06-21 2:11PM EDT | 540.00 | 3.80 | 1.90 | 4.70 | 0.00 | - | 1 | 19 | 38.03% |
| LULU250620C00550000 | 2024-06-14 12:06PM EDT | 550.00 | 3.40 | 1.64 | 4.45 | 0.00 | - | 1 | 22 | 38.43% |
| LULU250620C00560000 | 2024-06-20 10:38AM EDT | 560.00 | 3.52 | 3.00 | 4.95 | 0.00 | - | 38 | 46 | 40.25% |
| LULU250620C00570000 | 2024-06-20 10:40AM EDT | 570.00 | 3.03 | 1.36 | 3.80 | 0.00 | - | 2 | 16 | 38.77% |
| LULU250620C00580000 | 2024-06-24 10:11AM EDT | 580.00 | 2.89 | 1.77 | 3.30 | 0.00 | - | 1 | 10 | 38.43% |
| LULU250620C00590000 | 2024-06-10 10:40AM EDT | 590.00 | 3.10 | 0.00 | 8.60 | 0.00 | - | 3 | 20 | 48.82% |
| LULU250620C00600000 | 2024-06-20 10:16AM EDT | 600.00 | 2.30 | 0.00 | 8.40 | 0.00 | - | 14 | 18 | 49.36% |
| LULU250620C00610000 | 2024-05-03 10:16AM EDT | 610.00 | 6.80 | 2.07 | 9.70 | 0.00 | - | 45 | 52 | 52.09% |
| LULU250620C00620000 | 2024-03-22 1:19PM EDT | 620.00 | 14.90 | 3.40 | 7.40 | 0.00 | - | 2 | 20 | 49.41% |
| LULU250620C00630000 | 2024-04-03 1:22PM EDT | 630.00 | 7.95 | 4.10 | 8.35 | 0.00 | - | 2 | 72 | 51.69% |
| LULU250620C00640000 | 2024-02-08 11:08AM EDT | 640.00 | 28.65 | 26.00 | 32.45 | 0.00 | - | 6 | 4 | 76.59% |
| LULU250620C00650000 | 2024-06-25 2:15PM EDT | 650.00 | 1.27 | 0.00 | 7.60 | -0.88 | -40.93% | 2 | 23 | 52.01% |
| LULU250620C00660000 | 2024-04-16 10:23AM EDT | 660.00 | 3.00 | 1.95 | 4.70 | 0.00 | - | 1 | 4 | 47.38% |
| LULU250620C00670000 | 2024-01-30 12:42PM EDT | 670.00 | 27.70 | 23.10 | 26.00 | 0.00 | - | - | 2 | 74.46% |
| LULU250620C00680000 | 2024-05-13 10:31AM EDT | 680.00 | 3.80 | 0.00 | 7.35 | 0.00 | - | 1 | 6 | 53.72% |
| LULU250620C00690000 | 2024-04-01 11:55AM EDT | 690.00 | 6.20 | 3.15 | 4.20 | 0.00 | - | 1 | 63 | 48.25% |
| LULU250620C00700000 | 2024-03-25 2:41PM EDT | 700.00 | 5.80 | 2.51 | 3.85 | 0.00 | - | 12 | 7 | 48.05% |
| LULU250620C00710000 | 2024-03-25 2:34PM EDT | 710.00 | 5.40 | 2.94 | 3.70 | 0.00 | - | 2 | 4 | 48.29% |
| LULU250620C00720000 | 2024-03-22 3:43PM EDT | 720.00 | 6.30 | 0.53 | 3.10 | 0.00 | - | 2 | 0 | 47.31% |
| LULU250620C00730000 | 2024-02-22 10:30AM EDT | 730.00 | 12.95 | 1.00 | 9.05 | 0.00 | - | 1 | 1 | 52.55% |
| LULU250620C00740000 | 2024-04-03 3:42PM EDT | 740.00 | 3.15 | 0.00 | 9.60 | 0.00 | - | 4 | 103 | 52.65% |
| LULU250620C00750000 | 2024-06-10 3:34PM EDT | 750.00 | 0.64 | 0.00 | 6.90 | 0.00 | - | 11 | 25 | 57.43% |
| LULU250620C00760000 | 2024-06-14 1:55PM EDT | 760.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 2 | 347 | 46.72% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620P00150000 | 2024-06-25 3:55PM EDT | 150.00 | 1.80 | 0.42 | 1.90 | -0.05 | -2.70% | 3 | 3 | 44.07% |
| LULU250620P00155000 | 2024-05-29 3:39PM EDT | 155.00 | 3.97 | 0.00 | 8.30 | 0.00 | - | - | 1 | 50.51% |
| LULU250620P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 2.50 | 0.00 | 7.40 | 0.00 | - | - | 15 | 56.98% |
| LULU250620P00165000 | 2024-06-05 3:02PM EDT | 165.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 21 | 32 | 57.86% |
| LULU250620P00170000 | 2024-06-24 3:17PM EDT | 170.00 | 3.60 | 0.00 | 9.30 | 0.00 | - | 3 | 15 | 56.69% |
| LULU250620P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 3.38 | 0.01 | 6.15 | 0.00 | - | 72 | 51 | 47.92% |
| LULU250620P00180000 | 2024-06-24 9:49AM EDT | 180.00 | 3.48 | 2.57 | 4.40 | 0.00 | - | 1 | 10 | 41.88% |
| LULU250620P00185000 | 2024-06-13 12:11PM EDT | 185.00 | 5.05 | 1.85 | 6.05 | 0.00 | - | 1 | 5 | 43.95% |
| LULU250620P00190000 | 2024-06-06 2:56PM EDT | 190.00 | 4.90 | 2.18 | 7.15 | 0.00 | - | 1 | 2 | 44.37% |
| LULU250620P00195000 | 2024-06-05 2:11PM EDT | 195.00 | 8.25 | 4.30 | 6.20 | 0.00 | - | 14 | 14 | 40.69% |
| LULU250620P00200000 | 2024-06-25 12:37PM EDT | 200.00 | 6.10 | 5.65 | 6.60 | +0.30 | +5.17% | 3 | 127 | 39.73% |
| LULU250620P00210000 | 2024-06-20 3:37PM EDT | 210.00 | 7.60 | 6.85 | 8.30 | 0.00 | - | 1 | 261 | 39.24% |
| LULU250620P00220000 | 2024-06-14 9:58AM EDT | 220.00 | 9.54 | 8.50 | 11.10 | 0.00 | - | 3 | 304 | 39.95% |
| LULU250620P00230000 | 2024-06-25 1:45PM EDT | 230.00 | 11.00 | 10.55 | 11.70 | -0.45 | -3.93% | 32 | 234 | 37.17% |
| LULU250620P00240000 | 2024-06-24 3:54PM EDT | 240.00 | 12.00 | 11.20 | 13.90 | 0.00 | - | 1 | 91 | 36.35% |
| LULU250620P00250000 | 2024-06-25 1:49PM EDT | 250.00 | 15.75 | 15.10 | 16.45 | +0.75 | +5.00% | 40 | 465 | 35.62% |
| LULU250620P00260000 | 2024-06-25 1:47PM EDT | 260.00 | 18.50 | 16.40 | 20.50 | -0.15 | -0.80% | 40 | 78 | 36.11% |
| LULU250620P00270000 | 2024-06-25 2:29PM EDT | 270.00 | 21.70 | 19.80 | 22.45 | +0.95 | +4.58% | 21 | 339 | 34.14% |
| LULU250620P00280000 | 2024-06-25 2:48PM EDT | 280.00 | 25.55 | 24.70 | 25.95 | +1.05 | +4.29% | 151 | 626 | 33.41% |
| LULU250620P00290000 | 2024-06-18 2:43PM EDT | 290.00 | 28.63 | 25.70 | 29.75 | 0.00 | - | 3 | 63 | 32.64% |
| LULU250620P00300000 | 2024-06-25 1:08PM EDT | 300.00 | 32.75 | 31.80 | 34.10 | +0.95 | +2.99% | 8 | 242 | 32.03% |
| LULU250620P00310000 | 2024-06-25 1:09PM EDT | 310.00 | 37.35 | 36.50 | 38.75 | +0.25 | +0.67% | 3 | 18 | 31.36% |
| LULU250620P00320000 | 2024-06-25 1:09PM EDT | 320.00 | 42.35 | 40.95 | 43.85 | +0.65 | +1.56% | 5 | 147 | 30.74% |
| LULU250620P00330000 | 2024-06-21 1:44PM EDT | 330.00 | 48.35 | 47.40 | 49.45 | 0.00 | - | 4 | 119 | 30.21% |
| LULU250620P00340000 | 2024-06-25 10:45AM EDT | 340.00 | 51.65 | 52.70 | 55.20 | +0.80 | +1.57% | 7 | 30 | 29.49% |
| LULU250620P00350000 | 2024-06-24 9:46AM EDT | 350.00 | 56.99 | 58.60 | 61.50 | 0.00 | - | 1 | 185 | 28.91% |
| LULU250620P00360000 | 2024-05-31 11:04AM EDT | 360.00 | 70.65 | 65.65 | 68.35 | 0.00 | - | 1 | 171 | 28.48% |
| LULU250620P00370000 | 2024-06-03 12:03PM EDT | 370.00 | 79.70 | 70.10 | 74.80 | 0.00 | - | 36 | 356 | 27.34% |
| LULU250620P00380000 | 2024-06-25 2:34PM EDT | 380.00 | 80.15 | 77.25 | 82.05 | -14.12 | -14.98% | 2 | 40 | 26.58% |
| LULU250620P00390000 | 2024-05-03 9:59AM EDT | 390.00 | 65.13 | 86.00 | 92.95 | 0.00 | - | 3 | 208 | 29.27% |
| LULU250620P00400000 | 2024-06-07 11:02AM EDT | 400.00 | 84.10 | 95.50 | 97.45 | 0.00 | - | 3 | 165 | 24.80% |
| LULU250620P00410000 | 2024-05-28 11:43AM EDT | 410.00 | 119.69 | 103.20 | 107.50 | 0.00 | - | 31 | 189 | 26.34% |
| LULU250620P00420000 | 2024-06-12 3:52PM EDT | 420.00 | 112.62 | 109.00 | 118.00 | 0.00 | - | 1 | 127 | 28.40% |
| LULU250620P00430000 | 2024-05-20 12:28PM EDT | 430.00 | 113.15 | 114.00 | 123.00 | 0.00 | - | 1 | 68 | 21.66% |
| LULU250620P00440000 | 2024-06-20 1:21PM EDT | 440.00 | 130.19 | 126.05 | 136.00 | 0.00 | - | 10 | 57 | 28.26% |
| LULU250620P00450000 | 2024-06-20 1:21PM EDT | 450.00 | 138.78 | 136.05 | 146.00 | 0.00 | - | 10 | 47 | 29.47% |
| LULU250620P00460000 | 2024-05-20 10:46AM EDT | 460.00 | 135.50 | 142.00 | 152.00 | 0.00 | - | 1 | 0 | 22.00% |
| LULU250620P00470000 | 2024-06-17 3:31PM EDT | 470.00 | 158.03 | 156.05 | 166.00 | 0.00 | - | 30 | 25 | 31.78% |
| LULU250620P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 77.39 | 123.05 | 130.90 | 0.00 | - | 1 | 100 | 0.00% |
| LULU250620P00490000 | 2024-04-02 3:36PM EDT | 490.00 | 118.78 | 138.00 | 147.00 | 0.00 | - | 1 | 9 | 0.00% |
| LULU250620P00500000 | 2024-03-14 10:03AM EDT | 500.00 | 81.03 | 159.00 | 169.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00510000 | 2023-12-18 2:54PM EDT | 510.00 | 68.86 | 73.00 | 81.95 | 0.00 | - | - | 20 | 0.00% |
| LULU250620P00520000 | 2024-01-03 1:50PM EDT | 520.00 | 77.00 | 85.45 | 93.60 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00590000 | 2023-12-13 11:19AM EDT | 590.00 | 116.81 | 123.05 | 131.20 | 0.00 | - | - | 1 | 0.00% |
| LULU250620P00620000 | 2024-01-17 12:16PM EDT | 620.00 | 159.54 | 171.65 | 178.45 | 0.00 | - | - | 7 | 0.00% |
| LULU250620P00640000 | 2024-01-08 11:22AM EDT | 640.00 | 163.70 | 176.30 | 183.60 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620P00650000 | 2023-12-08 12:55PM EDT | 650.00 | 166.65 | 162.25 | 171.05 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00660000 | 2024-01-09 11:54AM EDT | 660.00 | 177.50 | 187.05 | 191.25 | 0.00 | - | - | 4 | 0.00% |
| LULU250620P00670000 | 2024-01-09 1:53PM EDT | 670.00 | 185.05 | 195.10 | 201.35 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00700000 | 2023-12-08 12:55PM EDT | 700.00 | 210.95 | 206.80 | 213.40 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00750000 | 2023-12-20 12:13PM EDT | 750.00 | 240.30 | 261.00 | 271.00 | 0.00 | - | - | 0 | 0.00% |
