Italia markets open in 8 hours 16 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.470,80 +346,99 (+0,54%) CMC Crypto 200
1.522,58 +34,03 (+2,29%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 2024-04-26 9:47AM EDT | 150.00 | 214.16 | 169.70 | 177.00 | 0.00 | - | 1 | 0 | 117.68% |
| LULU240621C00155000 | 2024-03-15 10:54AM EDT | 155.00 | 317.10 | 178.50 | 188.00 | 0.00 | - | 20 | 7 | 262.00% |
| LULU240621C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 216.05 | 221.10 | 226.05 | 0.00 | - | 12 | 7 | 510.93% |
| LULU240621C00185000 | 2023-12-08 11:38AM EDT | 185.00 | 301.20 | 306.20 | 315.00 | 0.00 | - | 2 | 2 | 1,317.97% |
| LULU240621C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 160.15 | 120.15 | 128.15 | 0.00 | - | 1 | 13 | 93.26% |
| LULU240621C00210000 | 2023-07-19 1:26PM EDT | 210.00 | 194.40 | 182.90 | 186.75 | 0.00 | - | 2 | 3 | 410.93% |
| LULU240621C00220000 | 2023-06-13 10:20AM EDT | 220.00 | 163.15 | 177.45 | 179.80 | 0.00 | - | 1 | 7 | 401.81% |
| LULU240621C00230000 | 2024-03-22 12:15PM EDT | 230.00 | 172.45 | 120.50 | 129.40 | 0.00 | - | 3 | 26 | 215.92% |
| LULU240621C00240000 | 2023-08-28 1:52PM EDT | 240.00 | 143.50 | 153.25 | 155.05 | 0.00 | - | 2 | 58 | 339.79% |
| LULU240621C00250000 | 2024-04-29 10:34AM EDT | 250.00 | 116.00 | 74.00 | 78.10 | 0.00 | - | 1 | 45 | 70.07% |
| LULU240621C00260000 | 2023-08-18 11:48AM EDT | 260.00 | 135.65 | 144.55 | 147.45 | 0.00 | - | 1 | 35 | 339.42% |
| LULU240621C00270000 | 2024-05-20 9:38AM EDT | 270.00 | 65.74 | 56.40 | 57.95 | 0.00 | - | 5 | 51 | 59.53% |
| LULU240621C00280000 | 2024-05-20 9:44AM EDT | 280.00 | 56.00 | 46.70 | 49.35 | 0.00 | - | 2 | 34 | 54.68% |
| LULU240621C00290000 | 2024-05-20 3:58PM EDT | 290.00 | 43.80 | 36.95 | 41.25 | 0.00 | - | 2 | 101 | 57.34% |
| LULU240621C00300000 | 2024-05-21 1:20PM EDT | 300.00 | 33.00 | 32.80 | 33.85 | -4.53 | -12.07% | 15 | 296 | 53.74% |
| LULU240621C00310000 | 2024-05-20 3:47PM EDT | 310.00 | 29.92 | 26.40 | 27.65 | 0.00 | - | 2 | 132 | 53.19% |
| LULU240621C00320000 | 2024-05-21 3:59PM EDT | 320.00 | 21.35 | 21.10 | 21.40 | -2.10 | -8.96% | 98 | 228 | 51.99% |
| LULU240621C00330000 | 2024-05-21 3:38PM EDT | 330.00 | 16.55 | 16.30 | 16.70 | -2.20 | -11.73% | 149 | 207 | 51.42% |
| LULU240621C00340000 | 2024-05-21 3:35PM EDT | 340.00 | 12.68 | 11.95 | 13.60 | -1.85 | -12.73% | 33 | 436 | 51.52% |
| LULU240621C00350000 | 2024-05-21 3:44PM EDT | 350.00 | 9.35 | 9.30 | 9.70 | -1.48 | -13.67% | 91 | 1,230 | 50.89% |
| LULU240621C00360000 | 2024-05-21 3:54PM EDT | 360.00 | 6.99 | 7.00 | 7.25 | -1.07 | -13.28% | 83 | 1,081 | 51.03% |
| LULU240621C00370000 | 2024-05-21 3:54PM EDT | 370.00 | 5.20 | 4.10 | 5.40 | -0.90 | -14.75% | 47 | 756 | 51.61% |
| LULU240621C00380000 | 2024-05-21 3:56PM EDT | 380.00 | 3.75 | 3.70 | 5.00 | -0.71 | -15.92% | 159 | 1,451 | 53.35% |
| LULU240621C00390000 | 2024-05-21 3:11PM EDT | 390.00 | 2.96 | 2.71 | 3.05 | -0.42 | -12.43% | 77 | 1,219 | 51.86% |
| LULU240621C00400000 | 2024-05-21 3:54PM EDT | 400.00 | 2.05 | 2.00 | 2.33 | -0.48 | -18.97% | 260 | 2,640 | 52.55% |
| LULU240621C00410000 | 2024-05-21 3:49PM EDT | 410.00 | 1.56 | 1.46 | 1.67 | -0.39 | -20.00% | 40 | 921 | 52.78% |
| LULU240621C00420000 | 2024-05-21 3:49PM EDT | 420.00 | 1.20 | 1.09 | 1.32 | -0.22 | -15.49% | 48 | 745 | 53.74% |
| LULU240621C00430000 | 2024-05-21 2:31PM EDT | 430.00 | 0.89 | 0.66 | 1.11 | -0.20 | -18.35% | 12 | 1,154 | 54.18% |
| LULU240621C00440000 | 2024-05-21 10:29AM EDT | 440.00 | 0.77 | 0.41 | 1.12 | -0.06 | -7.23% | 4 | 507 | 56.13% |
| LULU240621C00450000 | 2024-05-21 3:44PM EDT | 450.00 | 0.58 | 0.50 | 0.70 | -0.17 | -22.67% | 28 | 1,318 | 57.03% |
| LULU240621C00460000 | 2024-05-21 1:49PM EDT | 460.00 | 0.45 | 0.21 | 0.70 | -0.19 | -29.69% | 40 | 295 | 57.57% |
| LULU240621C00470000 | 2024-05-21 11:38AM EDT | 470.00 | 0.43 | 0.20 | 0.68 | -0.07 | -14.00% | 3 | 508 | 60.16% |
| LULU240621C00480000 | 2024-05-20 3:54PM EDT | 480.00 | 0.36 | 0.25 | 0.61 | 0.00 | - | 5 | 686 | 62.74% |
| LULU240621C00490000 | 2024-05-21 1:52PM EDT | 490.00 | 0.27 | 0.12 | 0.43 | 0.00 | - | 17 | 464 | 61.57% |
| LULU240621C00500000 | 2024-05-21 3:21PM EDT | 500.00 | 0.28 | 0.10 | 0.29 | +0.06 | +27.27% | 32 | 948 | 61.38% |
| LULU240621C00510000 | 2024-05-21 11:51AM EDT | 510.00 | 0.22 | 0.09 | 0.30 | -0.02 | -8.33% | 13 | 252 | 63.77% |
| LULU240621C00520000 | 2024-05-14 12:12PM EDT | 520.00 | 0.17 | 0.02 | 0.48 | 0.00 | - | 9 | 386 | 68.07% |
| LULU240621C00530000 | 2024-05-13 11:21AM EDT | 530.00 | 0.12 | 0.06 | 1.05 | 0.00 | - | 1 | 110 | 78.22% |
| LULU240621C00540000 | 2024-05-17 1:55PM EDT | 540.00 | 0.19 | 0.01 | 1.07 | 0.00 | - | 1 | 227 | 80.35% |
| LULU240621C00550000 | 2024-05-20 1:54PM EDT | 550.00 | 0.23 | 0.04 | 0.83 | 0.00 | - | 1 | 195 | 80.27% |
| LULU240621C00560000 | 2024-05-16 11:26AM EDT | 560.00 | 0.11 | 0.04 | 1.05 | 0.00 | - | 1 | 210 | 85.11% |
| LULU240621C00570000 | 2024-05-20 1:46PM EDT | 570.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 2 | 199 | 74.51% |
| LULU240621C00580000 | 2024-05-02 11:53AM EDT | 580.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 2 | 118 | 98.61% |
| LULU240621C00590000 | 2024-04-30 3:41PM EDT | 590.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | 1 | 145 | 92.82% |
| LULU240621C00600000 | 2024-05-21 3:55PM EDT | 600.00 | 0.07 | 0.03 | 0.38 | -0.02 | -22.22% | 4 | 121 | 83.11% |
| LULU240621C00610000 | 2024-04-04 12:10PM EDT | 610.00 | 0.19 | 0.00 | 0.52 | 0.00 | - | 2 | 85 | 87.40% |
| LULU240621C00620000 | 2024-04-18 1:58PM EDT | 620.00 | 0.12 | 0.03 | 0.38 | 0.00 | - | 5 | 218 | 86.82% |
| LULU240621C00630000 | 2024-05-10 11:20AM EDT | 630.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 233 | 102.30% |
| LULU240621C00640000 | 2024-05-10 11:21AM EDT | 640.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 113 | 104.25% |
| LULU240621C00650000 | 2024-05-21 1:42PM EDT | 650.00 | 0.05 | 0.00 | 0.36 | -0.10 | -66.67% | 3 | 372 | 90.92% |
| LULU240621C00660000 | 2024-05-21 1:44PM EDT | 660.00 | 0.05 | 0.00 | 0.36 | -0.17 | -77.27% | 18 | 382 | 92.58% |
| LULU240621C00670000 | 2024-05-17 2:52PM EDT | 670.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 90 | 376 | 79.69% |
| LULU240621C00680000 | 2024-05-20 12:14PM EDT | 680.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 506 | 91.60% |
| LULU240621C00690000 | 2024-03-27 2:38PM EDT | 690.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 393 | 93.95% |
| LULU240621C00700000 | 2024-04-22 10:48AM EDT | 700.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 2 | 533 | 99.02% |
| LULU240621C00710000 | 2024-04-30 2:36PM EDT | 710.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 73 | 100.59% |
| LULU240621C00720000 | 2024-05-16 10:48AM EDT | 720.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 116 | 102.15% |
| LULU240621C00730000 | 2024-05-17 9:31AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 106 | 86.72% |
| LULU240621C00740000 | 2024-05-17 9:31AM EDT | 740.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 117 | 86.72% |
| LULU240621C00750000 | 2024-05-17 9:31AM EDT | 750.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 3 | 356 | 105.96% |
| LULU240621C00760000 | 2024-05-17 10:34AM EDT | 760.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 415 | 90.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 2024-05-06 3:04PM EDT | 150.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 93 | 102.73% |
| LULU240621P00155000 | 2024-05-20 9:43AM EDT | 155.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 3 | 36 | 123.73% |
| LULU240621P00160000 | 2024-05-20 12:49PM EDT | 160.00 | 0.04 | 0.01 | 1.10 | 0.00 | - | 10 | 23 | 115.23% |
| LULU240621P00165000 | 2024-05-21 1:38PM EDT | 165.00 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 1 | 17 | 85.35% |
| LULU240621P00170000 | 2024-05-21 1:42PM EDT | 170.00 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 15 | 138 | 81.64% |
| LULU240621P00175000 | 2024-04-29 12:10PM EDT | 175.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 3 | 337 | 78.91% |
| LULU240621P00180000 | 2024-04-16 10:36AM EDT | 180.00 | 0.22 | 0.03 | 0.20 | 0.00 | - | 3 | 11 | 79.20% |
| LULU240621P00185000 | 2024-04-16 1:50PM EDT | 185.00 | 0.30 | 0.04 | 0.25 | 0.00 | - | 10 | 50 | 77.93% |
| LULU240621P00190000 | 2024-05-21 12:33PM EDT | 190.00 | 0.15 | 0.05 | 0.47 | -0.02 | -11.76% | 2 | 165 | 80.27% |
| LULU240621P00195000 | 2024-05-20 12:16PM EDT | 195.00 | 0.20 | 0.01 | 0.47 | 0.00 | - | 10 | 19 | 75.88% |
| LULU240621P00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.12 | 0.08 | 0.90 | 0.00 | - | 1 | 74 | 80.32% |
| LULU240621P00210000 | 2024-05-20 2:44PM EDT | 210.00 | 0.30 | 0.12 | 1.21 | 0.00 | - | 1 | 35 | 76.83% |
| LULU240621P00220000 | 2024-05-20 2:57PM EDT | 220.00 | 0.46 | 0.20 | 0.65 | 0.00 | - | 28 | 72 | 64.65% |
| LULU240621P00230000 | 2024-05-21 12:37PM EDT | 230.00 | 0.71 | 0.45 | 0.85 | +0.14 | +24.56% | 1 | 202 | 62.38% |
| LULU240621P00240000 | 2024-05-21 12:37PM EDT | 240.00 | 0.98 | 0.51 | 1.22 | +0.14 | +16.67% | 2 | 67 | 58.72% |
| LULU240621P00250000 | 2024-05-21 3:58PM EDT | 250.00 | 1.34 | 1.26 | 1.40 | +0.09 | +7.20% | 16 | 711 | 56.84% |
| LULU240621P00260000 | 2024-05-21 3:58PM EDT | 260.00 | 1.95 | 1.85 | 2.04 | +0.14 | +7.73% | 99 | 647 | 54.59% |
| LULU240621P00270000 | 2024-05-21 3:43PM EDT | 270.00 | 2.85 | 2.78 | 3.00 | +0.23 | +8.78% | 127 | 497 | 52.83% |
| LULU240621P00280000 | 2024-05-21 3:53PM EDT | 280.00 | 4.25 | 4.10 | 4.35 | +0.44 | +11.55% | 114 | 2,214 | 51.18% |
| LULU240621P00290000 | 2024-05-21 3:24PM EDT | 290.00 | 6.23 | 6.10 | 6.30 | +0.65 | +11.65% | 40 | 746 | 50.12% |
| LULU240621P00300000 | 2024-05-21 3:48PM EDT | 300.00 | 9.00 | 8.75 | 9.05 | +1.17 | +14.94% | 98 | 3,813 | 49.77% |
| LULU240621P00310000 | 2024-05-21 3:35PM EDT | 310.00 | 12.35 | 11.85 | 12.60 | +1.23 | +11.06% | 1,062 | 2,086 | 49.18% |
| LULU240621P00320000 | 2024-05-21 3:05PM EDT | 320.00 | 16.70 | 16.75 | 17.10 | +1.48 | +9.72% | 64 | 1,872 | 48.90% |
| LULU240621P00330000 | 2024-05-21 3:44PM EDT | 330.00 | 22.34 | 22.00 | 22.55 | +2.49 | +12.54% | 1,191 | 3,771 | 48.88% |
| LULU240621P00340000 | 2024-05-21 3:44PM EDT | 340.00 | 28.55 | 27.75 | 28.95 | +2.90 | +11.31% | 46 | 2,963 | 49.23% |
| LULU240621P00350000 | 2024-05-21 3:24PM EDT | 350.00 | 35.31 | 34.50 | 36.05 | +3.17 | +9.86% | 34 | 2,266 | 49.53% |
| LULU240621P00360000 | 2024-05-21 2:29PM EDT | 360.00 | 42.39 | 42.20 | 43.60 | +3.89 | +10.10% | 36 | 1,307 | 49.26% |
| LULU240621P00370000 | 2024-05-21 1:17PM EDT | 370.00 | 51.22 | 48.90 | 53.80 | +1.76 | +3.56% | 8 | 1,164 | 56.49% |
| LULU240621P00380000 | 2024-05-21 3:56PM EDT | 380.00 | 59.61 | 58.00 | 60.55 | +2.81 | +4.95% | 2 | 594 | 49.85% |
| LULU240621P00390000 | 2024-05-21 10:08AM EDT | 390.00 | 66.83 | 66.45 | 69.65 | +2.92 | +4.57% | 3 | 548 | 50.57% |
| LULU240621P00400000 | 2024-05-21 3:44PM EDT | 400.00 | 78.23 | 76.35 | 81.80 | +5.30 | +7.27% | 24 | 1,186 | 51.90% |
| LULU240621P00410000 | 2024-05-21 9:44AM EDT | 410.00 | 84.81 | 83.55 | 88.50 | +2.31 | +2.80% | 1 | 335 | 52.16% |
| LULU240621P00420000 | 2024-05-21 3:56PM EDT | 420.00 | 97.61 | 94.80 | 101.10 | +15.98 | +19.58% | 1 | 315 | 51.12% |
| LULU240621P00430000 | 2024-05-20 2:57PM EDT | 430.00 | 102.16 | 103.25 | 109.35 | 0.00 | - | 1 | 271 | 66.19% |
| LULU240621P00440000 | 2024-05-09 9:53AM EDT | 440.00 | 91.20 | 113.30 | 121.20 | 0.00 | - | 1 | 119 | 80.96% |
| LULU240621P00450000 | 2024-05-20 2:52PM EDT | 450.00 | 123.10 | 123.15 | 131.35 | 0.00 | - | 230 | 61 | 85.80% |
| LULU240621P00460000 | 2024-05-20 3:55PM EDT | 460.00 | 133.40 | 133.30 | 138.20 | 0.00 | - | 50 | 48 | 67.51% |
| LULU240621P00470000 | 2024-05-16 3:49PM EDT | 470.00 | 131.47 | 143.30 | 151.20 | 0.00 | - | 2 | 2 | 55.18% |
| LULU240621P00480000 | 2024-05-16 3:49PM EDT | 480.00 | 141.49 | 153.30 | 161.20 | 0.00 | - | 2 | 0 | 57.76% |
| LULU240621P00490000 | 2024-04-10 2:24PM EDT | 490.00 | 135.95 | 134.45 | 140.85 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621P00500000 | 2024-04-01 3:01PM EDT | 500.00 | 112.35 | 139.25 | 142.00 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621P00510000 | 2024-03-26 2:39PM EDT | 510.00 | 116.60 | 148.55 | 151.50 | 0.00 | - | 16 | 0 | 0.00% |
| LULU240621P00520000 | 2024-03-22 10:34AM EDT | 520.00 | 128.00 | 163.10 | 171.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00530000 | 2024-02-08 2:26PM EDT | 530.00 | 66.05 | 79.35 | 82.85 | 0.00 | - | 2 | 9 | 0.00% |
| LULU240621P00540000 | 2024-03-22 9:38AM EDT | 540.00 | 132.00 | 183.00 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00550000 | 2024-03-22 10:03AM EDT | 550.00 | 154.00 | 193.00 | 202.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00560000 | 2024-01-24 11:50AM EDT | 560.00 | 84.04 | 102.85 | 105.40 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240621P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 181.82 | 203.70 | 207.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00580000 | 2024-04-04 3:34PM EDT | 580.00 | 218.10 | 220.00 | 227.70 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240621P00590000 | 2024-04-03 3:52PM EDT | 590.00 | 215.91 | 232.15 | 237.65 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00600000 | 2024-03-22 9:43AM EDT | 600.00 | 194.04 | 243.00 | 252.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00610000 | 2024-01-09 4:24PM EDT | 610.00 | 123.50 | 133.80 | 139.35 | 0.00 | - | - | 0 | 0.00% |
| LULU240621P00620000 | 2023-12-29 12:45PM EDT | 620.00 | 113.55 | 135.05 | 141.05 | 0.00 | - | 12 | 0 | 0.00% |
| LULU240621P00630000 | 2024-01-02 12:20PM EDT | 630.00 | 124.72 | 165.85 | 170.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.