Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.555,45 +433,68 (+0,76%) CMC Crypto 200
1.278,10 -5,68 (-0,44%) 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. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718C00200000 | 2024-06-21 3:22PM EDT | 200.00 | 127.73 | 122.15 | 131.55 | 0.00 | - | 10 | 20 | 55.33% |
| LULU250718C00220000 | 2024-06-07 10:14AM EDT | 220.00 | 127.18 | 106.00 | 114.80 | 0.00 | - | 1 | 1 | 51.34% |
| LULU250718C00250000 | 2024-05-28 11:47AM EDT | 250.00 | 84.08 | 86.15 | 91.30 | 0.00 | - | 2 | 1 | 50.27% |
| LULU250718C00260000 | 2024-06-25 9:47AM EDT | 260.00 | 87.05 | 80.20 | 84.50 | -0.89 | -1.01% | 1 | 0 | 49.00% |
| LULU250718C00280000 | 2024-05-17 9:37AM EDT | 280.00 | 98.10 | 64.00 | 74.00 | 0.00 | - | 1 | 1 | 48.67% |
| LULU250718C00290000 | 2024-06-25 1:58PM EDT | 290.00 | 65.05 | 62.55 | 65.35 | -2.20 | -3.27% | 1 | 3 | 45.29% |
| LULU250718C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 62.00 | 56.45 | 60.75 | 0.00 | - | 2 | 15 | 45.18% |
| LULU250718C00310000 | 2024-06-25 12:06PM EDT | 310.00 | 56.50 | 51.95 | 54.75 | -1.50 | -2.59% | 1 | 7 | 43.72% |
| LULU250718C00320000 | 2024-06-12 11:10AM EDT | 320.00 | 52.80 | 46.65 | 50.60 | 0.00 | - | 2 | 29 | 43.56% |
| LULU250718C00330000 | 2024-06-24 12:21PM EDT | 330.00 | 44.55 | 43.20 | 45.95 | -3.41 | -7.11% | 2 | 38 | 42.80% |
| LULU250718C00340000 | 2024-06-05 10:09AM EDT | 340.00 | 43.15 | 38.15 | 41.90 | 0.00 | - | 2 | 2 | 42.32% |
| LULU250718C00350000 | 2024-06-13 2:06PM EDT | 350.00 | 35.25 | 33.25 | 38.05 | 0.00 | - | 2 | 6 | 41.80% |
| LULU250718C00360000 | 2024-06-07 11:15AM EDT | 360.00 | 45.65 | 30.10 | 34.45 | 0.00 | - | 3 | 5 | 41.29% |
| LULU250718C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 42.70 | 27.10 | 31.65 | 0.00 | - | 3 | 10 | 41.23% |
| LULU250718C00380000 | 2024-06-07 10:52AM EDT | 380.00 | 39.35 | 23.85 | 28.35 | 0.00 | - | 4 | 13 | 40.60% |
| LULU250718C00390000 | 2024-06-10 9:56AM EDT | 390.00 | 30.00 | 21.00 | 25.75 | 0.00 | - | 1 | 32 | 40.36% |
| LULU250718C00400000 | 2024-06-25 3:50PM EDT | 400.00 | 21.15 | 19.05 | 22.40 | -2.15 | -9.23% | 8 | 27 | 39.31% |
| LULU250718C00410000 | 2024-06-12 10:01AM EDT | 410.00 | 19.25 | 18.20 | 20.20 | 0.00 | - | 1 | 17 | 39.06% |
| LULU250718C00420000 | 2024-06-17 3:54PM EDT | 420.00 | 18.00 | 14.60 | 21.70 | 0.00 | - | 1 | 3 | 42.00% |
| LULU250718C00430000 | 2024-06-25 3:25PM EDT | 430.00 | 15.35 | 14.40 | 15.75 | -1.07 | -6.52% | 2 | 14 | 38.01% |
| LULU250718C00440000 | 2024-06-25 10:18AM EDT | 440.00 | 15.85 | 9.95 | 15.50 | +1.24 | +8.49% | 1 | 37 | 39.19% |
| LULU250718C00450000 | 2024-06-24 10:33AM EDT | 450.00 | 13.00 | 11.10 | 12.80 | 0.00 | - | 1 | 9 | 37.78% |
| LULU250718C00470000 | 2024-01-25 12:53PM EDT | 470.00 | 90.55 | 80.75 | 87.00 | 0.00 | - | 1 | 1 | 99.76% |
| LULU250718C00480000 | 2024-06-20 10:19AM EDT | 480.00 | 9.30 | 5.90 | 10.60 | 0.00 | - | 6 | 6 | 39.00% |
| LULU250718C00490000 | 2024-06-20 9:30AM EDT | 490.00 | 8.10 | 5.65 | 9.85 | 0.00 | - | 1 | 30 | 39.22% |
| LULU250718C00500000 | 2024-06-20 9:30AM EDT | 500.00 | 7.25 | 2.74 | 8.15 | 0.00 | - | 1 | 7 | 38.12% |
| LULU250718C00510000 | 2024-05-07 12:14PM EDT | 510.00 | 18.07 | 9.45 | 11.30 | 0.00 | - | 1 | 9 | 43.11% |
| LULU250718C00520000 | 2024-01-31 4:55PM EDT | 520.00 | 58.18 | 59.00 | 65.45 | 0.00 | - | - | 0 | 89.23% |
| LULU250718C00530000 | 2024-05-13 10:52AM EDT | 530.00 | 14.50 | 2.39 | 6.30 | 0.00 | - | 7 | 7 | 38.40% |
| LULU250718C00540000 | 2024-06-20 11:12AM EDT | 540.00 | 4.80 | 2.35 | 5.00 | 0.00 | - | 2 | 4 | 37.16% |
| LULU250718C00550000 | 2024-06-25 1:04PM EDT | 550.00 | 4.17 | 2.08 | 4.70 | -0.03 | -0.71% | 1 | 14 | 37.48% |
| LULU250718C00560000 | 2024-06-20 10:38AM EDT | 560.00 | 3.80 | 3.25 | 3.70 | 0.00 | - | 38 | 44 | 36.35% |
| LULU250718C00570000 | 2024-06-20 10:40AM EDT | 570.00 | 3.29 | 1.75 | 4.10 | 0.00 | - | 2 | 3 | 37.96% |
| LULU250718C00580000 | 2024-04-23 11:15AM EDT | 580.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00600000 | 2024-04-22 2:08PM EDT | 600.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250718C00610000 | 2024-03-27 3:53PM EDT | 610.00 | 13.08 | 8.05 | 9.05 | 0.00 | - | 1 | 2 | 49.27% |
| LULU250718C00620000 | 2024-03-22 10:45AM EDT | 620.00 | 12.76 | 6.55 | 7.30 | 0.00 | - | 2 | 1 | 47.43% |
| LULU250718C00630000 | 2024-03-22 9:32AM EDT | 630.00 | 16.35 | 5.25 | 9.35 | 0.00 | - | 1 | 1 | 51.24% |
| LULU250718C00650000 | 2024-05-08 1:07PM EDT | 650.00 | 4.68 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 53.08% |
| LULU250718C00660000 | 2024-05-31 2:38PM EDT | 660.00 | 2.43 | 0.00 | 7.70 | 0.00 | - | 2 | 5 | 50.96% |
| LULU250718C00670000 | 2024-01-17 1:34PM EDT | 670.00 | 24.94 | 18.85 | 22.45 | 0.00 | - | - | 5 | 67.75% |
| LULU250718C00690000 | 2024-04-02 9:41AM EDT | 690.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LULU250718C00700000 | 2024-02-26 10:44AM EDT | 700.00 | 20.39 | 5.05 | 6.85 | 0.00 | - | 10 | 4 | 50.61% |
| LULU250718C00710000 | 2024-02-26 10:44AM EDT | 710.00 | 18.57 | 4.85 | 10.75 | 0.00 | - | 6 | 2 | 54.42% |
| LULU250718C00720000 | 2024-03-11 9:30AM EDT | 720.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00730000 | 2024-05-29 9:30AM EDT | 730.00 | 1.43 | 0.00 | 7.15 | 0.00 | - | 1 | 4 | 54.58% |
| LULU250718C00740000 | 2024-05-01 1:07PM EDT | 740.00 | 2.50 | 0.10 | 4.50 | 0.00 | - | 2 | 32 | 50.07% |
| LULU250718C00750000 | 2024-05-08 9:37AM EDT | 750.00 | 2.20 | 0.01 | 2.08 | 0.00 | - | 2 | 13 | 44.09% |
| LULU250718C00760000 | 2024-06-17 12:28PM EDT | 760.00 | 0.71 | 0.00 | 7.00 | 0.00 | - | 13 | 160 | 56.07% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718P00165000 | 2024-06-07 3:35PM EDT | 165.00 | 3.20 | 0.00 | 9.15 | 0.00 | - | 3 | 8 | 56.45% |
| LULU250718P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 3.68 | 2.98 | 6.20 | 0.00 | - | 62 | 43 | 46.27% |
| LULU250718P00180000 | 2024-06-21 9:53AM EDT | 180.00 | 2.54 | 2.61 | 5.40 | 0.00 | - | 1 | 1 | 42.69% |
| LULU250718P00185000 | 2024-06-07 1:58PM EDT | 185.00 | 4.55 | 2.00 | 6.20 | 0.00 | - | 31 | 31 | 42.64% |
| LULU250718P00190000 | 2024-06-14 11:39AM EDT | 190.00 | 5.90 | 2.24 | 7.15 | 0.00 | - | 183 | 62 | 42.74% |
| LULU250718P00195000 | 2024-06-14 11:38AM EDT | 195.00 | 6.50 | 4.40 | 7.85 | 0.00 | - | - | 1 | 42.24% |
| LULU250718P00200000 | 2024-06-20 11:14AM EDT | 200.00 | 6.44 | 5.80 | 9.10 | 0.00 | - | 14 | 33 | 42.58% |
| LULU250718P00210000 | 2024-06-18 1:08PM EDT | 210.00 | 7.62 | 5.50 | 11.05 | 0.00 | - | 1 | 16 | 41.97% |
| LULU250718P00220000 | 2024-05-22 2:57PM EDT | 220.00 | 15.36 | 7.30 | 12.90 | 0.00 | - | 46 | 48 | 40.90% |
| LULU250718P00230000 | 2024-06-20 10:16AM EDT | 230.00 | 12.32 | 10.95 | 16.00 | 0.00 | - | 20 | 17 | 41.10% |
| LULU250718P00240000 | 2024-06-05 12:38PM EDT | 240.00 | 19.50 | 11.65 | 14.85 | 0.00 | - | 192 | 179 | 36.11% |
| LULU250718P00250000 | 2024-06-11 11:44AM EDT | 250.00 | 16.20 | 15.60 | 18.60 | 0.00 | - | 1 | 15 | 36.58% |
| LULU250718P00260000 | 2024-06-12 3:02PM EDT | 260.00 | 19.20 | 17.10 | 21.20 | 0.00 | - | 1 | 15 | 35.47% |
| LULU250718P00270000 | 2024-06-18 11:46AM EDT | 270.00 | 22.25 | 21.90 | 24.90 | 0.00 | - | 1 | 31 | 35.14% |
| LULU250718P00280000 | 2024-06-14 12:03PM EDT | 280.00 | 27.80 | 25.25 | 28.25 | 0.00 | - | 15 | 31 | 34.19% |
| LULU250718P00290000 | 2024-06-25 11:19AM EDT | 290.00 | 29.06 | 29.35 | 32.10 | +0.08 | +0.28% | 4 | 5 | 33.41% |
| LULU250718P00300000 | 2024-06-20 12:50PM EDT | 300.00 | 34.25 | 33.45 | 35.30 | 0.00 | - | 20 | 99 | 31.83% |
| LULU250718P00310000 | 2024-06-14 9:54AM EDT | 310.00 | 39.20 | 38.35 | 40.70 | 0.00 | - | 2 | 24 | 31.76% |
| LULU250718P00320000 | 2024-06-24 10:36AM EDT | 320.00 | 42.59 | 42.00 | 44.80 | 0.00 | - | 4 | 7 | 30.36% |
| LULU250718P00330000 | 2024-06-24 12:21PM EDT | 330.00 | 46.96 | 48.15 | 50.20 | 0.00 | - | 5 | 13 | 29.70% |
| LULU250718P00340000 | 2024-06-24 10:07AM EDT | 340.00 | 51.67 | 53.35 | 56.00 | 0.00 | - | 2 | 7 | 29.05% |
| LULU250718P00350000 | 2024-05-22 9:33AM EDT | 350.00 | 68.42 | 54.00 | 62.05 | 0.00 | - | 1 | 127 | 28.30% |
| LULU250718P00360000 | 2024-05-20 11:27AM EDT | 360.00 | 64.81 | 60.10 | 67.90 | 0.00 | - | 1 | 126 | 27.05% |
| LULU250718P00370000 | 2024-06-03 12:03PM EDT | 370.00 | 80.45 | 73.40 | 77.35 | 0.00 | - | 38 | 365 | 28.60% |
| LULU250718P00380000 | 2024-05-20 11:38AM EDT | 380.00 | 76.52 | 73.10 | 81.90 | 0.00 | - | 1 | 34 | 25.46% |
| LULU250718P00390000 | 2024-06-03 12:03PM EDT | 390.00 | 94.70 | 87.75 | 90.30 | 0.00 | - | 2 | 178 | 25.53% |
| LULU250718P00400000 | 2024-06-13 12:35PM EDT | 400.00 | 98.52 | 95.70 | 97.65 | 0.00 | - | 2 | 76 | 24.13% |
| LULU250718P00410000 | 2024-05-20 1:13PM EDT | 410.00 | 95.22 | 96.00 | 104.70 | 0.00 | - | 1 | 169 | 21.56% |
| LULU250718P00420000 | 2024-05-22 12:40PM EDT | 420.00 | 124.30 | 107.45 | 112.70 | 0.00 | - | 2 | 16 | 19.09% |
| LULU250718P00430000 | 2024-05-07 12:19PM EDT | 430.00 | 93.00 | 110.85 | 115.40 | 0.00 | - | 11 | 11 | 0.00% |
| LULU250718P00440000 | 2024-05-20 10:01AM EDT | 440.00 | 117.70 | 124.50 | 129.10 | 0.00 | - | 24 | 68 | 0.00% |
| LULU250718P00450000 | 2024-06-13 3:29PM EDT | 450.00 | 143.01 | 137.05 | 146.00 | 0.00 | - | 150 | 8 | 28.40% |
| LULU250718P00460000 | 2024-03-11 11:52AM EDT | 460.00 | 64.90 | 112.65 | 118.95 | 0.00 | - | 1 | 80 | 0.00% |
| LULU250718P00470000 | 2024-05-23 10:50AM EDT | 470.00 | 171.50 | 153.00 | 163.00 | 0.00 | - | 2 | 0 | 24.96% |
| LULU250718P00480000 | 2024-05-24 11:54AM EDT | 480.00 | 176.32 | 163.00 | 173.00 | 0.00 | - | 20 | 0 | 25.91% |
| LULU250718P00490000 | 2024-03-19 12:53PM EDT | 490.00 | 77.75 | 141.80 | 145.55 | 0.00 | - | 1 | 2 | 0.00% |
| LULU250718P00500000 | 2024-06-14 11:15AM EDT | 500.00 | 195.49 | 186.00 | 196.00 | 0.00 | - | 3 | 3 | 33.69% |
| LULU250718P00510000 | 2024-01-09 12:13PM EDT | 510.00 | 76.80 | 77.70 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250718P00660000 | 2024-01-08 11:23AM EDT | 660.00 | 181.55 | 194.15 | 202.80 | 0.00 | - | - | 4 | 0.00% |
