Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.505,96 +402,69 (+0,71%) CMC Crypto 200
1.278,52 -5,26 (-0,41%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00165000 | 2024-06-17 3:55PM EDT | 165.00 | 168.00 | 158.20 | 168.00 | 0.00 | - | 1 | 14 | 60.99% |
| LULU260116C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 149.50 | 154.10 | 162.95 | 0.00 | - | 2 | 3 | 59.38% |
| LULU260116C00175000 | 2024-05-29 10:27AM EDT | 175.00 | 147.50 | 150.00 | 158.95 | 0.00 | - | 3 | 4 | 58.45% |
| LULU260116C00180000 | 2024-05-28 11:33AM EDT | 180.00 | 141.00 | 146.00 | 155.00 | 0.00 | - | 1 | 0 | 57.60% |
| LULU260116C00190000 | 2024-05-30 3:52PM EDT | 190.00 | 143.46 | 138.60 | 146.75 | 0.00 | - | 10 | 21 | 55.98% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 173.21% |
| LULU260116C00200000 | 2024-06-24 12:17PM EDT | 200.00 | 140.25 | 131.85 | 137.75 | 0.00 | - | 2 | 15 | 54.25% |
| LULU260116C00210000 | 2024-06-07 9:33AM EDT | 210.00 | 141.19 | 124.90 | 130.75 | 0.00 | - | 1 | 5 | 53.34% |
| LULU260116C00220000 | 2024-06-11 3:48PM EDT | 220.00 | 130.12 | 117.05 | 124.65 | 0.00 | - | 3 | 15 | 52.28% |
| LULU260116C00230000 | 2024-06-14 3:17PM EDT | 230.00 | 111.54 | 109.00 | 119.00 | 0.00 | - | 2 | 8 | 51.21% |
| LULU260116C00240000 | 2024-06-04 3:48PM EDT | 240.00 | 110.71 | 103.85 | 109.70 | 0.00 | - | 2 | 13 | 52.16% |
| LULU260116C00250000 | 2024-06-14 3:19PM EDT | 250.00 | 98.65 | 99.05 | 103.45 | 0.00 | - | 2 | 16 | 51.25% |
| LULU260116C00260000 | 2024-06-06 11:55AM EDT | 260.00 | 110.97 | 91.95 | 97.45 | 0.00 | - | 2 | 3 | 50.42% |
| LULU260116C00270000 | 2024-06-13 12:42PM EDT | 270.00 | 87.55 | 86.45 | 89.90 | 0.00 | - | 2 | 31 | 48.31% |
| LULU260116C00280000 | 2024-06-21 1:12PM EDT | 280.00 | 85.00 | 81.20 | 84.15 | 0.00 | - | 1 | 17 | 47.45% |
| LULU260116C00290000 | 2024-06-20 12:10PM EDT | 290.00 | 81.30 | 76.85 | 78.75 | 0.00 | - | 3 | 30 | 46.73% |
| LULU260116C00300000 | 2024-06-24 1:28PM EDT | 300.00 | 74.71 | 71.85 | 73.60 | 0.00 | - | 1 | 105 | 46.05% |
| LULU260116C00310000 | 2024-06-25 10:43AM EDT | 310.00 | 72.00 | 66.05 | 69.50 | +2.00 | +2.86% | 1 | 32 | 45.95% |
| LULU260116C00320000 | 2024-06-25 3:53PM EDT | 320.00 | 63.00 | 60.15 | 64.05 | -3.00 | -4.55% | 8 | 102 | 44.82% |
| LULU260116C00330000 | 2024-06-21 3:13PM EDT | 330.00 | 59.45 | 56.50 | 59.85 | 0.00 | - | 5 | 39 | 44.39% |
| LULU260116C00340000 | 2024-06-17 1:12PM EDT | 340.00 | 57.59 | 53.05 | 55.80 | 0.00 | - | 1 | 48 | 43.95% |
| LULU260116C00350000 | 2024-06-21 9:36AM EDT | 350.00 | 51.75 | 48.05 | 53.60 | 0.00 | - | 1 | 62 | 44.58% |
| LULU260116C00360000 | 2024-06-24 11:45AM EDT | 360.00 | 50.30 | 44.10 | 48.75 | 0.00 | - | 10 | 33 | 43.37% |
| LULU260116C00370000 | 2024-06-10 12:13PM EDT | 370.00 | 47.00 | 39.40 | 46.40 | 0.00 | - | 1 | 28 | 43.68% |
| LULU260116C00380000 | 2024-06-20 9:35AM EDT | 380.00 | 43.00 | 37.00 | 42.80 | 0.00 | - | 5 | 20 | 43.06% |
| LULU260116C00390000 | 2024-06-17 10:48AM EDT | 390.00 | 38.76 | 34.05 | 39.85 | 0.00 | - | 3 | 115 | 42.76% |
| LULU260116C00400000 | 2024-06-25 1:41PM EDT | 400.00 | 35.00 | 34.00 | 36.70 | -0.20 | -0.57% | 1 | 238 | 42.22% |
| LULU260116C00410000 | 2024-06-13 3:14PM EDT | 410.00 | 32.50 | 30.80 | 33.15 | 0.00 | - | 1 | 23 | 41.30% |
| LULU260116C00420000 | 2024-06-25 1:01PM EDT | 420.00 | 30.00 | 27.55 | 30.25 | -0.85 | -2.76% | 1 | 38 | 40.71% |
| LULU260116C00430000 | 2024-06-25 11:11AM EDT | 430.00 | 28.60 | 23.85 | 28.85 | -1.20 | -4.03% | 100 | 102 | 41.05% |
| LULU260116C00440000 | 2024-06-25 10:59AM EDT | 440.00 | 26.70 | 21.90 | 25.95 | -7.92 | -22.88% | 1 | 16 | 40.25% |
| LULU260116C00450000 | 2024-06-20 12:13PM EDT | 450.00 | 24.41 | 20.20 | 24.45 | 0.00 | - | 5 | 44 | 40.36% |
| LULU260116C00460000 | 2024-06-10 10:46AM EDT | 460.00 | 25.52 | 17.90 | 23.15 | 0.00 | - | 1 | 2 | 40.54% |
| LULU260116C00470000 | 2024-06-21 10:00AM EDT | 470.00 | 21.60 | 16.45 | 20.85 | 0.00 | - | 2 | 43 | 39.88% |
| LULU260116C00480000 | 2024-05-31 10:53AM EDT | 480.00 | 23.16 | 14.90 | 19.75 | 0.00 | - | 1 | 43 | 40.07% |
| LULU260116C00490000 | 2024-05-22 3:48PM EDT | 490.00 | 19.05 | 15.15 | 18.50 | 0.00 | - | 1 | 31 | 40.07% |
| LULU260116C00500000 | 2024-06-24 2:48PM EDT | 500.00 | 16.07 | 14.50 | 17.05 | 0.00 | - | 1 | 96 | 39.83% |
| LULU260116C00510000 | 2024-06-21 3:55PM EDT | 510.00 | 14.50 | 10.85 | 15.45 | 0.00 | - | 1 | 23 | 39.39% |
| LULU260116C00520000 | 2024-06-12 1:32PM EDT | 520.00 | 13.82 | 10.15 | 14.40 | 0.00 | - | 11 | 23 | 39.34% |
| LULU260116C00530000 | 2024-05-20 1:31PM EDT | 530.00 | 20.20 | 11.90 | 16.55 | 0.00 | - | 3 | 8 | 42.10% |
| LULU260116C00540000 | 2024-06-05 2:03PM EDT | 540.00 | 13.60 | 7.85 | 13.40 | 0.00 | - | 1 | 14 | 40.10% |
| LULU260116C00550000 | 2024-06-21 2:59PM EDT | 550.00 | 10.40 | 6.65 | 11.25 | 0.00 | - | 1 | 328 | 38.79% |
| LULU260116C00560000 | 2024-06-25 2:00PM EDT | 560.00 | 9.40 | 5.90 | 10.40 | -1.35 | -12.56% | 7 | 147 | 38.67% |
| LULU260116C00570000 | 2024-05-06 9:30AM EDT | 570.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LULU260116C00580000 | 2024-06-25 10:42AM EDT | 580.00 | 8.75 | 5.20 | 9.95 | +0.48 | +5.80% | 3 | 13 | 39.64% |
| LULU260116C00590000 | 2024-05-24 12:55PM EDT | 590.00 | 9.70 | 5.25 | 10.25 | 0.00 | - | 1 | 115 | 40.66% |
| LULU260116C00600000 | 2024-06-25 3:49PM EDT | 600.00 | 6.70 | 4.45 | 7.65 | -1.00 | -12.99% | 1 | 70 | 38.31% |
| LULU260116C00610000 | 2024-06-24 9:47AM EDT | 610.00 | 6.76 | 4.05 | 6.50 | 0.00 | - | 1 | 71 | 37.45% |
| LULU260116C00620000 | 2024-06-20 10:18AM EDT | 620.00 | 6.44 | 2.90 | 7.20 | 0.00 | - | 8 | 16 | 39.00% |
| LULU260116C00630000 | 2024-06-24 9:47AM EDT | 630.00 | 5.93 | 2.68 | 6.10 | 0.00 | - | 1 | 100 | 38.11% |
| LULU260116C00640000 | 2024-06-24 10:11AM EDT | 640.00 | 5.30 | 2.54 | 8.15 | 0.00 | - | 1 | 4 | 41.44% |
| LULU260116C00650000 | 2024-06-20 10:19AM EDT | 650.00 | 5.25 | 2.32 | 6.10 | 0.00 | - | 3 | 27 | 39.27% |
| LULU260116C00660000 | 2024-06-07 10:48AM EDT | 660.00 | 6.60 | 2.06 | 6.00 | 0.00 | - | 1 | 8 | 39.69% |
| LULU260116C00670000 | 2024-06-20 9:53AM EDT | 670.00 | 4.00 | 2.01 | 5.50 | 0.00 | - | 1 | 18 | 39.48% |
| LULU260116C00680000 | 2024-05-28 12:01PM EDT | 680.00 | 4.20 | 1.88 | 5.25 | 0.00 | - | 1 | 12 | 39.62% |
| LULU260116C00690000 | 2024-06-06 9:43AM EDT | 690.00 | 4.70 | 1.71 | 5.00 | 0.00 | - | 1 | 10 | 39.73% |
| LULU260116C00700000 | 2024-06-20 10:20AM EDT | 700.00 | 3.65 | 1.68 | 4.65 | 0.00 | - | 29 | 43 | 39.65% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 68.65% |
| LULU260116C00720000 | 2024-05-20 2:18PM EDT | 720.00 | 5.30 | 1.40 | 5.45 | 0.00 | - | 5 | 5 | 41.97% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 45.44% |
| LULU260116C00740000 | 2024-06-06 2:10PM EDT | 740.00 | 3.67 | 1.03 | 5.00 | 0.00 | - | 4 | 5 | 42.19% |
| LULU260116C00750000 | 2024-06-25 11:35AM EDT | 750.00 | 2.26 | 0.95 | 4.85 | +0.08 | +3.67% | 2 | 102 | 42.39% |
| LULU260116C00760000 | 2024-06-25 11:34AM EDT | 760.00 | 1.95 | 1.80 | 4.70 | -0.35 | -15.22% | 4 | 123 | 42.58% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00150000 | 2024-06-24 10:52AM EDT | 150.00 | 4.20 | 2.82 | 5.00 | 0.00 | - | 4 | 23 | 43.81% |
| LULU260116P00155000 | 2024-06-07 3:52PM EDT | 155.00 | 4.94 | 1.82 | 5.70 | 0.00 | - | 1 | 7 | 43.65% |
| LULU260116P00160000 | 2024-06-18 2:46PM EDT | 160.00 | 5.10 | 2.75 | 6.65 | 0.00 | - | 10 | 15 | 43.87% |
| LULU260116P00165000 | 2024-06-25 11:10AM EDT | 165.00 | 5.15 | 2.97 | 6.50 | -0.58 | -10.12% | 1 | 33 | 41.91% |
| LULU260116P00170000 | 2024-06-17 3:04PM EDT | 170.00 | 6.45 | 4.90 | 6.45 | 0.00 | - | 1 | 30 | 40.20% |
| LULU260116P00175000 | 2024-06-18 10:44AM EDT | 175.00 | 7.00 | 4.35 | 8.55 | 0.00 | - | 1 | 32 | 42.16% |
| LULU260116P00180000 | 2024-06-06 9:38AM EDT | 180.00 | 7.83 | 4.15 | 8.70 | 0.00 | - | 4 | 7 | 40.75% |
| LULU260116P00185000 | 2024-06-21 12:49PM EDT | 185.00 | 8.05 | 6.90 | 8.55 | 0.00 | - | 1 | 4 | 38.93% |
| LULU260116P00190000 | 2024-06-25 1:46PM EDT | 190.00 | 8.67 | 8.05 | 9.90 | +0.17 | +2.00% | 16 | 81 | 39.31% |
| LULU260116P00195000 | 2024-06-06 10:15AM EDT | 195.00 | 11.00 | 6.75 | 10.35 | 0.00 | - | 10 | 97 | 38.34% |
| LULU260116P00200000 | 2024-06-25 3:44PM EDT | 200.00 | 10.60 | 7.95 | 11.15 | -0.30 | -2.75% | 1 | 185 | 37.81% |
| LULU260116P00210000 | 2024-06-24 3:00PM EDT | 210.00 | 11.95 | 9.95 | 13.05 | 0.00 | - | 1 | 126 | 36.98% |
| LULU260116P00220000 | 2024-06-14 2:42PM EDT | 220.00 | 16.25 | 11.20 | 18.55 | 0.00 | - | 1 | 62 | 39.63% |
| LULU260116P00230000 | 2024-06-17 1:11PM EDT | 230.00 | 17.85 | 15.90 | 18.70 | 0.00 | - | 1 | 106 | 36.52% |
| LULU260116P00240000 | 2024-06-24 9:56AM EDT | 240.00 | 19.35 | 16.85 | 23.00 | 0.00 | - | 4 | 136 | 37.18% |
| LULU260116P00250000 | 2024-06-25 2:21PM EDT | 250.00 | 23.60 | 21.70 | 24.05 | +1.90 | +8.76% | 85 | 435 | 34.79% |
| LULU260116P00260000 | 2024-06-21 3:38PM EDT | 260.00 | 26.22 | 25.15 | 28.60 | 0.00 | - | 5 | 145 | 35.13% |
| LULU260116P00270000 | 2024-06-25 9:45AM EDT | 270.00 | 28.01 | 29.00 | 30.60 | -0.34 | -1.20% | 1 | 835 | 33.28% |
| LULU260116P00280000 | 2024-06-25 9:45AM EDT | 280.00 | 31.73 | 32.50 | 34.85 | -0.27 | -0.84% | 1 | 456 | 32.96% |
| LULU260116P00290000 | 2024-06-13 10:11AM EDT | 290.00 | 39.65 | 36.40 | 38.45 | 0.00 | - | 2 | 68 | 31.96% |
| LULU260116P00300000 | 2024-06-25 3:11PM EDT | 300.00 | 41.66 | 40.80 | 43.05 | +0.91 | +2.23% | 2 | 344 | 31.47% |
| LULU260116P00310000 | 2024-06-20 2:33PM EDT | 310.00 | 46.80 | 45.45 | 48.85 | 0.00 | - | 33 | 126 | 31.58% |
| LULU260116P00320000 | 2024-06-24 11:59AM EDT | 320.00 | 49.50 | 49.30 | 52.75 | 0.00 | - | 20 | 191 | 30.23% |
| LULU260116P00330000 | 2024-06-17 12:33PM EDT | 330.00 | 57.45 | 54.35 | 58.10 | 0.00 | - | 1 | 52 | 29.64% |
| LULU260116P00340000 | 2024-06-20 2:34PM EDT | 340.00 | 62.03 | 60.00 | 63.90 | 0.00 | - | 30 | 186 | 29.14% |
| LULU260116P00350000 | 2024-06-25 3:11PM EDT | 350.00 | 67.95 | 67.00 | 69.70 | -2.30 | -3.27% | 1 | 260 | 28.45% |
| LULU260116P00360000 | 2024-06-13 10:05AM EDT | 360.00 | 76.30 | 72.40 | 76.85 | 0.00 | - | 2 | 208 | 28.45% |
| LULU260116P00370000 | 2024-05-23 10:11AM EDT | 370.00 | 91.30 | 75.10 | 83.65 | 0.00 | - | 1 | 50 | 28.04% |
| LULU260116P00380000 | 2024-06-06 11:55AM EDT | 380.00 | 83.00 | 83.60 | 91.95 | 0.00 | - | 6 | 50 | 28.49% |
| LULU260116P00390000 | 2024-06-10 3:17PM EDT | 390.00 | 90.65 | 93.30 | 95.75 | 0.00 | - | 2 | 34 | 25.47% |
| LULU260116P00400000 | 2024-06-25 3:34PM EDT | 400.00 | 102.65 | 99.10 | 106.15 | +4.65 | +4.74% | 1 | 90 | 27.17% |
| LULU260116P00410000 | 2024-06-13 10:03AM EDT | 410.00 | 111.83 | 107.15 | 111.65 | 0.00 | - | 1 | 42 | 24.81% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 0.00% |
| LULU260116P00430000 | 2024-06-17 9:30AM EDT | 430.00 | 129.95 | 122.90 | 127.85 | 0.00 | - | 2 | 37 | 23.53% |
| LULU260116P00440000 | 2024-06-17 9:36AM EDT | 440.00 | 134.50 | 131.10 | 136.05 | 0.00 | - | 2 | 15 | 22.55% |
| LULU260116P00450000 | 2024-06-10 3:17PM EDT | 450.00 | 135.95 | 140.35 | 144.80 | 0.00 | - | 2 | 16 | 21.88% |
| LULU260116P00460000 | 2024-06-06 9:40AM EDT | 460.00 | 144.87 | 147.05 | 156.00 | 0.00 | - | 1 | 3 | 24.39% |
| LULU260116P00470000 | 2024-06-05 12:47PM EDT | 470.00 | 169.44 | 157.20 | 166.00 | 0.00 | - | 1 | 3 | 25.29% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 133.80 | 139.80 | 0.00 | - | 2 | 5 | 0.00% |
| LULU260116P00490000 | 2024-06-03 11:14AM EDT | 490.00 | 182.90 | 176.00 | 186.00 | 0.00 | - | 2 | 0 | 27.01% |
| LULU260116P00500000 | 2024-06-05 11:55AM EDT | 500.00 | 198.00 | 186.00 | 196.00 | 0.00 | - | 10 | 0 | 27.83% |
| LULU260116P00510000 | 2024-06-05 2:57PM EDT | 510.00 | 206.20 | 196.00 | 206.00 | 0.00 | - | 5 | 0 | 28.62% |
| LULU260116P00520000 | 2024-06-05 2:57PM EDT | 520.00 | 215.80 | 206.00 | 216.00 | 0.00 | - | 5 | 0 | 29.40% |
| LULU260116P00530000 | 2024-05-28 1:53PM EDT | 530.00 | 236.20 | 216.00 | 226.00 | 0.00 | - | 1 | 0 | 30.15% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
