Italia markets closed
Dow Jones
39.813,54 +6,77 (+0,02%) Nasdaq
16.785,33 -9,54 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.140,13 +898,19 (+1,42%) CMC Crypto 200
1.517,07 +28,52 (+1,92%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00270000 | 2024-05-17 9:59AM EDT | 270.00 | 67.00 | 50.40 | 57.15 | 0.00 | - | 1 | 1 | 113.43% |
| LULU240524C00300000 | 2024-05-20 3:50PM EDT | 300.00 | 28.00 | 20.35 | 27.25 | 0.00 | - | 1 | 4 | 57.91% |
| LULU240524C00315000 | 2024-05-21 12:55PM EDT | 315.00 | 9.58 | 9.10 | 9.60 | -3.37 | -26.02% | 18 | 29 | 35.66% |
| LULU240524C00320000 | 2024-05-21 12:33PM EDT | 320.00 | 5.60 | 5.45 | 5.80 | -3.24 | -36.65% | 40 | 66 | 31.90% |
| LULU240524C00325000 | 2024-05-21 12:59PM EDT | 325.00 | 2.87 | 2.80 | 2.94 | -2.73 | -48.75% | 213 | 183 | 29.29% |
| LULU240524C00330000 | 2024-05-21 1:04PM EDT | 330.00 | 1.31 | 1.28 | 1.42 | -1.99 | -60.30% | 1,441 | 657 | 29.74% |
| LULU240524C00332500 | 2024-05-21 1:04PM EDT | 332.50 | 0.88 | 0.86 | 1.01 | -1.44 | -62.07% | 139 | 710 | 30.71% |
| LULU240524C00335000 | 2024-05-21 12:53PM EDT | 335.00 | 0.64 | 0.57 | 0.63 | -1.06 | -62.35% | 340 | 741 | 30.49% |
| LULU240524C00337500 | 2024-05-21 12:23PM EDT | 337.50 | 0.50 | 0.40 | 0.47 | -0.70 | -58.33% | 108 | 328 | 32.03% |
| LULU240524C00340000 | 2024-05-21 1:03PM EDT | 340.00 | 0.44 | 0.25 | 0.36 | -0.40 | -56.34% | 152 | 549 | 33.64% |
| LULU240524C00342500 | 2024-05-21 12:23PM EDT | 342.50 | 0.25 | 0.19 | 0.33 | -0.34 | -57.63% | 64 | 206 | 36.52% |
| LULU240524C00345000 | 2024-05-21 12:59PM EDT | 345.00 | 0.18 | 0.15 | 0.24 | -0.26 | -54.17% | 35 | 537 | 37.50% |
| LULU240524C00347500 | 2024-05-21 1:01PM EDT | 347.50 | 0.14 | 0.09 | 0.18 | -0.15 | -48.39% | 49 | 161 | 38.57% |
| LULU240524C00350000 | 2024-05-21 12:58PM EDT | 350.00 | 0.10 | 0.10 | 0.21 | -0.16 | -61.54% | 124 | 1,041 | 42.77% |
| LULU240524C00352500 | 2024-05-21 1:01PM EDT | 352.50 | 0.09 | 0.05 | 0.15 | -0.12 | -54.55% | 24 | 1,008 | 43.26% |
| LULU240524C00355000 | 2024-05-21 1:03PM EDT | 355.00 | 0.23 | 0.05 | 0.13 | +0.09 | - | 38 | 251 | 45.12% |
| LULU240524C00357500 | 2024-05-21 12:43PM EDT | 357.50 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 13 | 116 | 46.09% |
| LULU240524C00360000 | 2024-05-21 10:20AM EDT | 360.00 | 0.07 | 0.02 | 0.12 | -0.04 | -36.36% | 6 | 419 | 50.00% |
| LULU240524C00362500 | 2024-05-21 9:47AM EDT | 362.50 | 0.10 | 0.01 | 0.49 | -0.18 | -64.29% | 2 | 61 | 59.18% |
| LULU240524C00365000 | 2024-05-21 12:25PM EDT | 365.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 13 | 555 | 51.37% |
| LULU240524C00367500 | 2024-05-20 11:06AM EDT | 367.50 | 0.10 | 0.01 | 1.10 | 0.00 | - | 3 | 41 | 75.05% |
| LULU240524C00370000 | 2024-05-21 12:49PM EDT | 370.00 | 0.02 | 0.02 | 0.37 | -0.03 | -60.00% | 2 | 318 | 64.94% |
| LULU240524C00372500 | 2024-05-21 10:23AM EDT | 372.50 | 1.33 | 0.01 | 1.32 | +1.15 | +638.89% | 6 | 41 | 84.13% |
| LULU240524C00375000 | 2024-05-21 12:41PM EDT | 375.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 6 | 551 | 64.26% |
| LULU240524C00377500 | 2024-05-16 11:39AM EDT | 377.50 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 58 | 66.70% |
| LULU240524C00380000 | 2024-05-21 12:46PM EDT | 380.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 10 | 209 | 62.11% |
| LULU240524C00385000 | 2024-05-21 11:12AM EDT | 385.00 | 0.03 | 0.02 | 0.21 | -0.04 | -57.14% | 1 | 139 | 74.71% |
| LULU240524C00390000 | 2024-05-21 11:09AM EDT | 390.00 | 0.03 | 0.03 | 0.15 | -0.01 | -25.00% | 6 | 269 | 76.95% |
| LULU240524C00395000 | 2024-05-15 3:33PM EDT | 395.00 | 0.07 | 0.01 | 1.25 | 0.00 | - | 22 | 67 | 109.13% |
| LULU240524C00400000 | 2024-05-21 12:25PM EDT | 400.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 63 | 256 | 75.78% |
| LULU240524C00405000 | 2024-05-20 12:39PM EDT | 405.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 10 | 101 | 100.20% |
| LULU240524C00410000 | 2024-05-20 12:39PM EDT | 410.00 | 0.02 | 0.01 | 1.49 | 0.00 | - | 10 | 40 | 128.96% |
| LULU240524C00415000 | 2024-05-17 9:30AM EDT | 415.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 2 | 14 | 105.27% |
| LULU240524C00420000 | 2024-05-15 9:31AM EDT | 420.00 | 0.27 | 0.01 | 0.14 | 0.00 | - | 4 | 48 | 100.20% |
| LULU240524C00425000 | 2024-05-14 12:28PM EDT | 425.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 30 | 42 | 121.88% |
| LULU240524C00430000 | 2024-05-20 3:26PM EDT | 430.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 50 | 78 | 100.78% |
| LULU240524C00445000 | 2024-05-08 9:37AM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 98.44% |
| LULU240524C00450000 | 2024-05-20 12:39PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 110.16% |
| LULU240524C00460000 | 2024-05-17 10:36AM EDT | 460.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 40 | 40 | 181.93% |
| LULU240524C00475000 | 2024-05-17 10:36AM EDT | 475.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | 10 | 11 | 182.52% |
| LULU240524C00480000 | 2024-05-17 9:49AM EDT | 480.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 12 | 146.09% |
| LULU240524C00500000 | 2024-05-15 9:44AM EDT | 500.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 60 | 252.59% |
| LULU240524C00515000 | 2024-05-15 3:00PM EDT | 515.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 142.19% |
| LULU240524C00520000 | 2024-04-29 11:40AM EDT | 520.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 23 | 269.58% |
| LULU240524C00540000 | 2024-05-16 10:17AM EDT | 540.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 60 | 159.38% |
| LULU240524C00545000 | 2024-05-14 10:48AM EDT | 545.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 2 | 177.34% |
| LULU240524C00550000 | 2024-05-14 11:12AM EDT | 550.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 178.52% |
| LULU240524C00555000 | 2024-05-14 11:51AM EDT | 555.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 181.25% |
| LULU240524C00560000 | 2024-05-15 9:37AM EDT | 560.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 159 | 359 | 173.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00230000 | 2024-04-18 10:54AM EDT | 230.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | - | 2 | 146.09% |
| LULU240524P00275000 | 2024-05-20 12:18PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 142 | 121 | 57.03% |
| LULU240524P00280000 | 2024-05-20 11:40AM EDT | 280.00 | 0.08 | 0.01 | 0.37 | 0.00 | - | 13 | 20 | 68.36% |
| LULU240524P00285000 | 2024-05-20 10:57AM EDT | 285.00 | 0.06 | 0.01 | 2.73 | 0.00 | - | 1 | 105 | 92.33% |
| LULU240524P00290000 | 2024-05-21 11:03AM EDT | 290.00 | 0.06 | 0.04 | 0.11 | -0.02 | -25.00% | 1 | 38 | 49.32% |
| LULU240524P00295000 | 2024-05-21 12:04PM EDT | 295.00 | 0.12 | 0.07 | 0.15 | -0.01 | -7.69% | 2 | 14 | 44.63% |
| LULU240524P00300000 | 2024-05-21 12:31PM EDT | 300.00 | 0.16 | 0.16 | 0.20 | +0.06 | +60.00% | 10 | 413 | 39.55% |
| LULU240524P00305000 | 2024-05-21 12:57PM EDT | 305.00 | 0.25 | 0.22 | 0.32 | -0.02 | -7.41% | 25 | 156 | 35.40% |
| LULU240524P00310000 | 2024-05-21 12:43PM EDT | 310.00 | 0.45 | 0.40 | 0.45 | +0.02 | +4.65% | 59 | 666 | 29.69% |
| LULU240524P00315000 | 2024-05-21 12:51PM EDT | 315.00 | 0.98 | 0.91 | 1.04 | +0.13 | +15.29% | 119 | 1,223 | 27.74% |
| LULU240524P00320000 | 2024-05-21 1:04PM EDT | 320.00 | 2.26 | 2.19 | 2.36 | +0.66 | +41.25% | 1,042 | 831 | 26.60% |
| LULU240524P00325000 | 2024-05-21 12:59PM EDT | 325.00 | 4.45 | 4.40 | 4.70 | +1.30 | +41.27% | 433 | 675 | 25.60% |
| LULU240524P00330000 | 2024-05-21 12:49PM EDT | 330.00 | 7.81 | 7.80 | 8.25 | +1.99 | +34.19% | 183 | 873 | 25.66% |
| LULU240524P00332500 | 2024-05-21 12:43PM EDT | 332.50 | 10.00 | 9.80 | 10.45 | +2.85 | +39.86% | 13 | 349 | 27.10% |
| LULU240524P00335000 | 2024-05-21 1:04PM EDT | 335.00 | 12.40 | 12.15 | 13.30 | +3.57 | +40.43% | 77 | 504 | 36.00% |
| LULU240524P00337500 | 2024-05-21 12:13PM EDT | 337.50 | 13.98 | 12.90 | 15.15 | +3.06 | +28.02% | 1 | 148 | 30.86% |
| LULU240524P00340000 | 2024-05-21 12:48PM EDT | 340.00 | 17.00 | 16.35 | 17.45 | +3.45 | +25.46% | 118 | 429 | 29.88% |
| LULU240524P00342500 | 2024-05-21 12:30PM EDT | 342.50 | 17.86 | 17.35 | 20.40 | +2.52 | +16.43% | 23 | 72 | 43.02% |
| LULU240524P00345000 | 2024-05-21 12:51PM EDT | 345.00 | 22.30 | 20.95 | 22.90 | +3.60 | +19.25% | 22 | 222 | 46.83% |
| LULU240524P00347500 | 2024-05-20 3:33PM EDT | 347.50 | 19.54 | 21.25 | 26.95 | -0.29 | -1.46% | 1 | 55 | 72.27% |
| LULU240524P00350000 | 2024-05-21 12:30PM EDT | 350.00 | 26.39 | 24.60 | 29.15 | +3.91 | +17.39% | 17 | 323 | 73.02% |
| LULU240524P00352500 | 2024-05-20 11:17AM EDT | 352.50 | 27.21 | 26.40 | 31.70 | 0.00 | - | 3 | 12 | 77.88% |
| LULU240524P00355000 | 2024-05-21 11:22AM EDT | 355.00 | 30.09 | 28.25 | 33.45 | +3.02 | +11.16% | 1 | 15 | 71.24% |
| LULU240524P00357500 | 2024-05-20 3:39PM EDT | 357.50 | 30.00 | 32.40 | 36.85 | 0.00 | - | 2 | 0 | 88.01% |
| LULU240524P00360000 | 2024-05-20 2:52PM EDT | 360.00 | 33.10 | 35.50 | 39.70 | 0.00 | - | 178 | 1 | 60.01% |
| LULU240524P00362500 | 2024-05-16 1:54PM EDT | 362.50 | 23.82 | 37.30 | 41.45 | 0.00 | - | 1 | 0 | 90.26% |
| LULU240524P00365000 | 2024-05-20 1:37PM EDT | 365.00 | 36.50 | 41.05 | 43.65 | 0.00 | - | 1 | 1 | 54.30% |
| LULU240524P00367500 | 2024-05-06 10:10AM EDT | 367.50 | 18.23 | 43.30 | 46.95 | 0.00 | - | - | 0 | 69.82% |
| LULU240524P00370000 | 2024-05-20 9:58AM EDT | 370.00 | 38.93 | 44.30 | 48.80 | 0.00 | - | 1 | 0 | 98.83% |
| LULU240524P00375000 | 2024-05-08 10:03AM EDT | 375.00 | 27.58 | 49.65 | 54.85 | 0.00 | - | 1 | 0 | 121.80% |
| LULU240524P00380000 | 2024-05-20 3:44PM EDT | 380.00 | 52.13 | 54.45 | 58.65 | 0.00 | - | 1 | 0 | 109.74% |
| LULU240524P00385000 | 2024-04-25 9:48AM EDT | 385.00 | 28.00 | 58.00 | 63.75 | 0.00 | - | 28 | 0 | 118.12% |
| LULU240524P00395000 | 2024-05-03 10:24AM EDT | 395.00 | 43.04 | 68.00 | 73.65 | 0.00 | - | 1 | 0 | 128.61% |
| LULU240524P00400000 | 2024-05-17 3:49PM EDT | 400.00 | 65.50 | 72.55 | 79.25 | 0.00 | - | 6 | 7 | 146.24% |
| LULU240524P00405000 | 2024-05-17 3:49PM EDT | 405.00 | 70.52 | 78.05 | 84.05 | 0.00 | - | 6 | 0 | 148.63% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 410.00 | 51.20 | 60.60 | 64.05 | 0.00 | - | - | 0 | 0.00% |
| LULU240524P00420000 | 2024-04-19 3:38PM EDT | 420.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00440000 | 2024-04-08 10:38AM EDT | 440.00 | 80.70 | 90.85 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00460000 | 2024-05-01 10:55AM EDT | 460.00 | 105.35 | 132.90 | 140.85 | 0.00 | - | - | 0 | 242.60% |
| LULU240524P00465000 | 2024-04-05 10:25AM EDT | 465.00 | 109.10 | 108.25 | 111.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.