Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.655,73 +1.591,07 (+2,56%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531C00200000 | 2024-04-18 12:17PM EDT | 200.00 | 151.95 | 131.00 | 139.85 | 0.00 | - | - | 3 | 542.41% |
| LULU240531C00230000 | 2024-05-13 12:48PM EDT | 230.00 | 119.00 | 68.95 | 76.70 | 0.00 | - | 2 | 2 | 170.17% |
| LULU240531C00295000 | 2024-05-24 3:59PM EDT | 295.00 | 9.63 | 7.90 | 9.85 | +1.53 | +18.89% | 93 | 266 | 29.22% |
| LULU240531C00300000 | 2024-05-24 3:57PM EDT | 300.00 | 6.00 | 6.00 | 6.25 | +0.70 | +13.21% | 930 | 1,053 | 27.56% |
| LULU240531C00310000 | 2024-05-24 3:59PM EDT | 310.00 | 1.73 | 1.70 | 1.87 | -0.13 | -6.99% | 1,534 | 1,516 | 26.78% |
| LULU240531C00320000 | 2024-05-24 3:59PM EDT | 320.00 | 0.43 | 0.40 | 0.42 | -0.10 | -18.87% | 942 | 742 | 27.76% |
| LULU240531C00325000 | 2024-05-24 3:49PM EDT | 325.00 | 0.27 | 0.19 | 0.33 | -0.13 | -32.50% | 268 | 700 | 31.84% |
| LULU240531C00330000 | 2024-05-24 3:56PM EDT | 330.00 | 0.14 | 0.14 | 0.19 | -0.14 | -50.00% | 593 | 1,093 | 33.50% |
| LULU240531C00332500 | 2024-05-24 3:54PM EDT | 332.50 | 0.12 | 0.07 | 0.12 | -0.12 | -50.00% | 94 | 229 | 33.30% |
| LULU240531C00335000 | 2024-05-24 1:27PM EDT | 335.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 35 | 167 | 38.62% |
| LULU240531C00337500 | 2024-05-24 3:46PM EDT | 337.50 | 0.10 | 0.04 | 0.40 | -0.10 | -50.00% | 18 | 73 | 46.48% |
| LULU240531C00340000 | 2024-05-24 3:58PM EDT | 340.00 | 0.10 | 0.06 | 0.11 | -0.10 | -50.00% | 526 | 1,684 | 39.45% |
| LULU240531C00342500 | 2024-05-23 12:35PM EDT | 342.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 48.78% |
| LULU240531C00345000 | 2024-05-24 2:59PM EDT | 345.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 63 | 316 | 42.97% |
| LULU240531C00347500 | 2024-05-24 3:50PM EDT | 347.50 | 0.07 | 0.01 | 0.08 | +0.06 | +600.00% | 1 | 5 | 43.75% |
| LULU240531C00350000 | 2024-05-24 3:56PM EDT | 350.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 100 | 2,106 | 44.92% |
| LULU240531C00352500 | 2024-05-21 3:57PM EDT | 352.50 | 0.74 | 0.02 | 0.10 | 0.00 | - | 2 | 14 | 49.02% |
| LULU240531C00355000 | 2024-05-24 3:55PM EDT | 355.00 | 0.03 | 0.01 | 0.08 | -0.08 | -72.73% | 35 | 433 | 49.51% |
| LULU240531C00357500 | 2024-05-24 12:09PM EDT | 357.50 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 2 | 123 | 51.37% |
| LULU240531C00360000 | 2024-05-24 3:59PM EDT | 360.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 38 | 447 | 50.39% |
| LULU240531C00362500 | 2024-05-22 1:06PM EDT | 362.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 56 | 51.56% |
| LULU240531C00365000 | 2024-05-24 12:12PM EDT | 365.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 631 | 53.13% |
| LULU240531C00367500 | 2024-05-24 3:21PM EDT | 367.50 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 3 | 1 | 51.56% |
| LULU240531C00370000 | 2024-05-24 3:59PM EDT | 370.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 17 | 894 | 55.86% |
| LULU240531C00372500 | 2024-05-23 9:35AM EDT | 372.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 61.72% |
| LULU240531C00375000 | 2024-05-24 12:53PM EDT | 375.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 20 | 322 | 58.20% |
| LULU240531C00380000 | 2024-05-24 12:16PM EDT | 380.00 | 0.05 | 0.00 | 0.03 | -0.06 | -54.55% | 16 | 1,025 | 56.64% |
| LULU240531C00385000 | 2024-05-24 9:50AM EDT | 385.00 | 0.02 | 0.00 | 0.30 | +0.01 | +100.00% | 1 | 358 | 76.56% |
| LULU240531C00390000 | 2024-05-24 3:45PM EDT | 390.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 226 | 66.80% |
| LULU240531C00395000 | 2024-05-24 11:41AM EDT | 395.00 | 0.01 | 0.00 | 0.17 | -0.07 | -87.50% | 11 | 37 | 77.93% |
| LULU240531C00400000 | 2024-05-24 2:01PM EDT | 400.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 549 | 67.97% |
| LULU240531C00405000 | 2024-05-01 12:19PM EDT | 405.00 | 2.30 | 0.00 | 2.36 | 0.00 | - | 1 | 18 | 125.15% |
| LULU240531C00410000 | 2024-05-20 12:47PM EDT | 410.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 47 | 101.37% |
| LULU240531C00415000 | 2024-05-24 11:55AM EDT | 415.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 3 | 9 | 127.30% |
| LULU240531C00420000 | 2024-05-17 2:25PM EDT | 420.00 | 0.69 | 0.00 | 2.63 | 0.00 | - | 2 | 57 | 140.09% |
| LULU240531C00425000 | 2024-05-23 2:11PM EDT | 425.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | - | 11 | 132.13% |
| LULU240531C00430000 | 2024-05-21 2:49PM EDT | 430.00 | 0.03 | 0.00 | 2.38 | 0.00 | - | 31 | 83 | 145.07% |
| LULU240531C00440000 | 2024-05-20 11:30AM EDT | 440.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 153.86% |
| LULU240531C00450000 | 2024-05-22 10:00AM EDT | 450.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 85.94% |
| LULU240531C00460000 | 2024-05-20 12:07PM EDT | 460.00 | 0.09 | 0.00 | 1.98 | 0.00 | - | 24 | 25 | 161.18% |
| LULU240531C00480000 | 2024-05-20 2:24PM EDT | 480.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 32 | 42 | 174.56% |
| LULU240531C00525000 | 2024-05-23 10:41AM EDT | 525.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 123 | 157.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240531P00200000 | 2024-05-24 11:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 55 | 93.75% |
| LULU240531P00255000 | 2024-05-24 11:38AM EDT | 255.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 4 | 51.37% |
| LULU240531P00260000 | 2024-05-23 3:54PM EDT | 260.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 176 | 226 | 53.61% |
| LULU240531P00270000 | 2024-05-24 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.99 | -0.24 | -82.76% | 17 | 55 | 52.39% |
| LULU240531P00285000 | 2024-05-24 3:52PM EDT | 285.00 | 0.33 | 0.31 | 0.36 | -0.66 | -66.67% | 191 | 213 | 29.64% |
| LULU240531P00290000 | 2024-05-24 3:57PM EDT | 290.00 | 0.66 | 0.58 | 0.69 | -1.10 | -62.50% | 279 | 821 | 27.39% |
| LULU240531P00295000 | 2024-05-24 3:56PM EDT | 295.00 | 1.32 | 1.30 | 1.43 | -1.88 | -58.75% | 449 | 500 | 26.03% |
| LULU240531P00300000 | 2024-05-24 3:55PM EDT | 300.00 | 2.95 | 2.67 | 2.90 | -2.30 | -43.81% | 373 | 463 | 25.42% |
| LULU240531P00305000 | 2024-05-24 3:54PM EDT | 305.00 | 5.60 | 5.05 | 5.30 | -5.40 | -49.09% | 319 | 145 | 25.17% |
| LULU240531P00310000 | 2024-05-24 3:48PM EDT | 310.00 | 8.75 | 7.55 | 8.80 | -4.59 | -34.41% | 75 | 446 | 26.32% |
| LULU240531P00315000 | 2024-05-24 1:33PM EDT | 315.00 | 12.43 | 12.10 | 13.45 | -4.78 | -27.77% | 19 | 90 | 32.17% |
| LULU240531P00320000 | 2024-05-24 3:31PM EDT | 320.00 | 16.80 | 16.40 | 19.95 | -5.70 | -25.33% | 32 | 393 | 52.42% |
| LULU240531P00325000 | 2024-05-24 2:12PM EDT | 325.00 | 19.90 | 20.45 | 26.40 | -9.62 | -32.59% | 5 | 130 | 71.70% |
| LULU240531P00330000 | 2024-05-24 3:08PM EDT | 330.00 | 26.95 | 23.75 | 31.35 | -4.73 | -14.93% | 19 | 199 | 79.41% |
| LULU240531P00332500 | 2024-05-24 3:29PM EDT | 332.50 | 29.14 | 26.05 | 33.80 | -5.86 | -16.74% | 1 | 32 | 82.90% |
| LULU240531P00335000 | 2024-05-23 10:08AM EDT | 335.00 | 34.00 | 28.70 | 36.40 | 0.00 | - | 11 | 75 | 87.48% |
| LULU240531P00337500 | 2024-05-20 11:47AM EDT | 337.50 | 16.45 | 31.05 | 38.80 | 0.00 | - | 8 | 8 | 90.37% |
| LULU240531P00340000 | 2024-05-24 12:12PM EDT | 340.00 | 35.46 | 33.55 | 41.30 | -7.52 | -17.50% | 34 | 106 | 93.98% |
| LULU240531P00342500 | 2024-05-23 10:59AM EDT | 342.50 | 43.20 | 35.15 | 44.40 | 0.00 | - | 1 | 7 | 102.52% |
| LULU240531P00345000 | 2024-05-22 3:46PM EDT | 345.00 | 45.90 | 38.45 | 46.40 | 0.00 | - | 410 | 37 | 54.64% |
| LULU240531P00347500 | 2024-05-22 3:46PM EDT | 347.50 | 48.40 | 40.35 | 48.85 | 0.00 | - | 31 | 0 | 104.83% |
| LULU240531P00350000 | 2024-05-23 9:47AM EDT | 350.00 | 48.30 | 43.50 | 52.00 | 0.00 | - | 1 | 3 | 66.50% |
| LULU240531P00352500 | 2024-05-22 10:26AM EDT | 352.50 | 51.72 | 46.00 | 54.00 | 0.00 | - | 1 | 0 | 63.67% |
| LULU240531P00355000 | 2024-05-22 3:46PM EDT | 355.00 | 55.90 | 48.50 | 56.30 | 0.00 | - | 301 | 0 | 63.38% |
| LULU240531P00357500 | 2024-05-16 3:57PM EDT | 357.50 | 21.08 | 51.00 | 59.00 | 0.00 | - | - | 0 | 68.31% |
| LULU240531P00360000 | 2024-05-22 3:46PM EDT | 360.00 | 60.95 | 53.50 | 62.00 | 0.00 | - | 62 | 0 | 76.37% |
| LULU240531P00365000 | 2024-05-22 3:05PM EDT | 365.00 | 67.85 | 58.50 | 66.30 | 0.00 | - | 18 | 0 | 72.22% |
| LULU240531P00367500 | 2024-05-15 9:39AM EDT | 367.50 | 17.87 | 61.00 | 69.00 | 0.00 | - | - | 0 | 77.30% |
| LULU240531P00370000 | 2024-05-17 1:28PM EDT | 370.00 | 34.51 | 63.50 | 72.00 | 0.00 | - | 5 | 0 | 85.69% |
| LULU240531P00375000 | 2024-05-21 3:47PM EDT | 375.00 | 52.26 | 68.50 | 77.00 | 0.00 | - | 3 | 0 | 90.19% |
| LULU240531P00380000 | 2024-05-17 12:02PM EDT | 380.00 | 42.96 | 73.50 | 81.25 | 0.00 | - | 2 | 0 | 83.79% |
| LULU240531P00385000 | 2024-05-14 10:02AM EDT | 385.00 | 34.47 | 78.50 | 86.30 | 0.00 | - | 1 | 0 | 88.67% |
| LULU240531P00390000 | 2024-05-03 11:29AM EDT | 390.00 | 38.67 | 83.50 | 92.00 | 0.00 | - | 4 | 0 | 103.03% |
| LULU240531P00395000 | 2024-05-07 10:08AM EDT | 395.00 | 41.45 | 88.50 | 96.25 | 0.00 | - | 1 | 0 | 95.41% |
| LULU240531P00400000 | 2024-05-20 10:31AM EDT | 400.00 | 70.40 | 93.50 | 101.45 | 0.00 | - | 1 | 0 | 102.88% |
| LULU240531P00405000 | 2024-04-29 10:46AM EDT | 405.00 | 42.15 | 98.50 | 106.45 | 0.00 | - | 1 | 0 | 106.64% |
| LULU240531P00410000 | 2024-04-22 3:53PM EDT | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
