Italia markets close in 1 hour 43 minutes
FTSE MIB
33.278,53 +370,48 (+1,13%) Dow Jones
38.870,88 +92,78 (+0,24%) Nasdaq
17.848,55 -8,47 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628C00200000 | 2024-05-22 1:04PM EDT | 200.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240628C00230000 | 2024-06-14 12:08PM EDT | 230.00 | 76.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU240628C00240000 | 2024-05-14 1:18PM EDT | 240.00 | 112.60 | 65.40 | 67.20 | 0.00 | - | - | 2 | 0.00% |
| LULU240628C00250000 | 2024-05-14 1:18PM EDT | 250.00 | 102.85 | 55.15 | 57.05 | 0.00 | - | - | 1 | 0.00% |
| LULU240628C00255000 | 2024-05-30 11:17AM EDT | 255.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU240628C00260000 | 2024-06-10 12:05PM EDT | 260.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LULU240628C00265000 | 2024-06-10 10:28AM EDT | 265.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| LULU240628C00270000 | 2024-06-06 9:33AM EDT | 270.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LULU240628C00275000 | 2024-06-06 11:51AM EDT | 275.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LULU240628C00280000 | 2024-06-12 9:49AM EDT | 280.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LULU240628C00285000 | 2024-06-05 12:40PM EDT | 285.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LULU240628C00290000 | 2024-06-10 11:45AM EDT | 290.00 | 28.90 | 20.95 | 26.20 | 0.00 | - | 1 | 5 | 39.82% |
| LULU240628C00295000 | 2024-06-17 9:41AM EDT | 295.00 | 18.00 | 17.20 | 21.00 | 0.00 | - | 5 | 108 | 31.93% |
| LULU240628C00300000 | 2024-06-17 3:38PM EDT | 300.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 0.00% |
| LULU240628C00302500 | 2024-06-17 3:54PM EDT | 302.50 | 12.54 | 11.00 | 14.70 | 0.00 | - | 11 | 22 | 31.09% |
| LULU240628C00305000 | 2024-06-17 3:41PM EDT | 305.00 | 10.90 | 10.45 | 12.20 | 0.00 | - | 66 | 375 | 27.39% |
| LULU240628C00307500 | 2024-06-17 3:39PM EDT | 307.50 | 9.50 | 8.40 | 10.55 | 0.00 | - | 86 | 166 | 28.13% |
| LULU240628C00310000 | 2024-06-17 3:37PM EDT | 310.00 | 7.80 | 7.15 | 8.65 | 0.00 | - | 187 | 218 | 26.78% |
| LULU240628C00312500 | 2024-06-17 3:59PM EDT | 312.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 80 | 62 | 0.00% |
| LULU240628C00315000 | 2024-06-17 3:37PM EDT | 315.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 106 | 189 | 0.00% |
| LULU240628C00317500 | 2024-06-18 9:31AM EDT | 317.50 | 4.50 | 2.94 | 4.95 | +0.49 | +13.92% | 4 | 34 | 27.89% |
| LULU240628C00320000 | 2024-06-17 3:50PM EDT | 320.00 | 3.05 | 2.06 | 3.90 | 0.00 | - | 188 | 462 | 27.59% |
| LULU240628C00322500 | 2024-06-17 3:48PM EDT | 322.50 | 2.49 | 1.92 | 3.05 | 0.00 | - | 84 | 46 | 27.50% |
| LULU240628C00325000 | 2024-06-17 3:47PM EDT | 325.00 | 1.82 | 1.98 | 2.57 | 0.00 | - | 116 | 422 | 28.66% |
| LULU240628C00327500 | 2024-06-17 2:59PM EDT | 327.50 | 1.48 | 0.87 | 2.13 | 0.00 | - | 37 | 34 | 29.53% |
| LULU240628C00330000 | 2024-06-18 9:32AM EDT | 330.00 | 1.30 | 1.13 | 1.40 | +0.14 | +13.73% | 2 | 404 | 27.86% |
| LULU240628C00332500 | 2024-06-17 12:37PM EDT | 332.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 300 | 6.25% |
| LULU240628C00335000 | 2024-06-17 3:42PM EDT | 335.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 149 | 6.25% |
| LULU240628C00337500 | 2024-06-17 12:42PM EDT | 337.50 | 0.54 | 0.38 | 0.73 | 0.00 | - | 1 | 35 | 29.94% |
| LULU240628C00340000 | 2024-06-17 3:01PM EDT | 340.00 | 0.43 | 0.33 | 0.91 | 0.00 | - | 31 | 476 | 34.18% |
| LULU240628C00342500 | 2024-06-10 11:12AM EDT | 342.50 | 1.30 | 0.19 | 0.89 | 0.00 | - | - | 1 | 36.30% |
| LULU240628C00345000 | 2024-06-17 3:51PM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 12.50% |
| LULU240628C00347500 | 2024-06-17 11:35AM EDT | 347.50 | 0.28 | 0.13 | 0.84 | 0.00 | - | 1 | 11 | 40.26% |
| LULU240628C00350000 | 2024-06-17 3:25PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 391 | 12.50% |
| LULU240628C00355000 | 2024-06-17 1:44PM EDT | 355.00 | 0.15 | 0.09 | 0.50 | 0.00 | - | 11 | 171 | 41.72% |
| LULU240628C00360000 | 2024-06-17 3:55PM EDT | 360.00 | 0.15 | 0.07 | 0.80 | 0.00 | - | 33 | 150 | 50.20% |
| LULU240628C00365000 | 2024-06-14 2:00PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| LULU240628C00370000 | 2024-06-14 1:18PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| LULU240628C00375000 | 2024-06-17 2:55PM EDT | 375.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 48.39% |
| LULU240628C00380000 | 2024-06-10 12:40PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 25.00% |
| LULU240628C00385000 | 2024-06-13 12:55PM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LULU240628C00390000 | 2024-06-11 12:50PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| LULU240628C00395000 | 2024-06-10 9:30AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| LULU240628C00400000 | 2024-06-17 11:21AM EDT | 400.00 | 0.10 | 0.03 | 0.00 | 0.00 | - | 2 | 496 | 25.00% |
| LULU240628C00405000 | 2024-06-14 1:55PM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| LULU240628C00410000 | 2024-06-13 2:26PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| LULU240628C00415000 | 2024-06-13 2:28PM EDT | 415.00 | 0.05 | 0.02 | 1.10 | 0.00 | - | 2 | 7 | 83.11% |
| LULU240628C00420000 | 2024-06-14 1:41PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 74 | 25.00% |
| LULU240628C00425000 | 2024-05-16 10:22AM EDT | 425.00 | 1.80 | 0.01 | 0.57 | 0.00 | - | 1 | 3 | 80.37% |
| LULU240628C00430000 | 2024-06-13 3:20PM EDT | 430.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 23 | 67.77% |
| LULU240628C00435000 | 2024-06-10 12:07PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| LULU240628C00440000 | 2024-06-11 11:19AM EDT | 440.00 | 0.05 | 0.01 | 1.10 | 0.00 | - | - | 1 | 97.02% |
| LULU240628C00450000 | 2024-06-14 10:16AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LULU240628C00455000 | 2024-05-28 11:13AM EDT | 455.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 104.79% |
| LULU240628C00465000 | 2024-06-12 1:33PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LULU240628C00495000 | 2024-06-13 1:52PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 50.00% |
| LULU240628C00500000 | 2024-06-13 1:55PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240628P00200000 | 2024-06-13 10:41AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| LULU240628P00210000 | 2024-06-14 1:59PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LULU240628P00215000 | 2024-06-17 1:46PM EDT | 215.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 13 | 14 | 121.39% |
| LULU240628P00220000 | 2024-06-05 1:58PM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LULU240628P00225000 | 2024-06-06 1:42PM EDT | 225.00 | 0.31 | 0.01 | 1.10 | 0.00 | - | 10 | 11 | 103.17% |
| LULU240628P00230000 | 2024-06-12 2:53PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 50.00% |
| LULU240628P00235000 | 2024-06-07 2:25PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| LULU240628P00240000 | 2024-06-13 11:31AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 196 | 244 | 25.00% |
| LULU240628P00245000 | 2024-06-12 11:54AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| LULU240628P00250000 | 2024-06-12 10:50AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| LULU240628P00255000 | 2024-06-17 12:25PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| LULU240628P00260000 | 2024-06-17 1:51PM EDT | 260.00 | 0.10 | 0.02 | 1.00 | 0.00 | - | 2 | 75 | 63.23% |
| LULU240628P00265000 | 2024-06-17 12:39PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| LULU240628P00270000 | 2024-06-17 3:25PM EDT | 270.00 | 0.12 | 0.03 | 1.10 | 0.00 | - | 4 | 247 | 53.91% |
| LULU240628P00275000 | 2024-06-17 2:09PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 259 | 12.50% |
| LULU240628P00280000 | 2024-06-17 3:16PM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 12.50% |
| LULU240628P00285000 | 2024-06-17 12:59PM EDT | 285.00 | 0.39 | 0.25 | 0.61 | 0.00 | - | 21 | 147 | 38.82% |
| LULU240628P00290000 | 2024-06-17 3:04PM EDT | 290.00 | 0.52 | 0.23 | 0.78 | 0.00 | - | 13 | 229 | 35.57% |
| LULU240628P00295000 | 2024-06-17 3:15PM EDT | 295.00 | 0.92 | 0.54 | 1.13 | 0.00 | - | 60 | 112 | 33.34% |
| LULU240628P00300000 | 2024-06-17 3:37PM EDT | 300.00 | 1.50 | 1.26 | 1.99 | 0.00 | - | 70 | 370 | 33.42% |
| LULU240628P00302500 | 2024-06-17 3:54PM EDT | 302.50 | 2.14 | 1.29 | 2.57 | 0.00 | - | 20 | 60 | 33.46% |
| LULU240628P00305000 | 2024-06-18 9:30AM EDT | 305.00 | 2.68 | 0.00 | 0.00 | +0.03 | +1.15% | 5 | 267 | 3.13% |
| LULU240628P00307500 | 2024-06-17 3:59PM EDT | 307.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 3.13% |
| LULU240628P00310000 | 2024-06-17 3:43PM EDT | 310.00 | 4.37 | 3.30 | 4.80 | 0.00 | - | 37 | 182 | 32.47% |
| LULU240628P00312500 | 2024-06-17 3:51PM EDT | 312.50 | 5.45 | 4.40 | 5.85 | 0.00 | - | 37 | 51 | 32.40% |
| LULU240628P00315000 | 2024-06-17 3:36PM EDT | 315.00 | 6.74 | 5.55 | 7.95 | 0.00 | - | 47 | 126 | 36.49% |
| LULU240628P00317500 | 2024-06-17 2:56PM EDT | 317.50 | 8.70 | 6.85 | 8.95 | 0.00 | - | 3 | 38 | 34.91% |
| LULU240628P00320000 | 2024-06-17 3:39PM EDT | 320.00 | 9.70 | 8.40 | 10.75 | 0.00 | - | 12 | 104 | 36.46% |
| LULU240628P00322500 | 2024-06-17 11:13AM EDT | 322.50 | 13.37 | 10.10 | 13.20 | 0.00 | - | 2 | 3 | 40.64% |
| LULU240628P00325000 | 2024-06-14 10:36AM EDT | 325.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| LULU240628P00327500 | 2024-06-12 2:10PM EDT | 327.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LULU240628P00330000 | 2024-06-17 10:45AM EDT | 330.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| LULU240628P00335000 | 2024-06-17 11:13AM EDT | 335.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LULU240628P00340000 | 2024-06-13 3:44PM EDT | 340.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| LULU240628P00345000 | 2024-06-13 3:44PM EDT | 345.00 | 37.60 | 29.05 | 35.05 | 0.00 | - | 53 | 5 | 68.86% |
| LULU240628P00350000 | 2024-06-07 11:46AM EDT | 350.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00355000 | 2024-06-07 9:36AM EDT | 355.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00360000 | 2024-06-07 9:36AM EDT | 360.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00365000 | 2024-06-06 9:30AM EDT | 365.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00370000 | 2024-05-17 12:58PM EDT | 370.00 | 41.28 | 59.70 | 68.45 | 0.00 | - | 2 | 0 | 120.85% |
| LULU240628P00375000 | 2024-05-29 11:25AM EDT | 375.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LULU240628P00380000 | 2024-05-22 10:01AM EDT | 380.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00390000 | 2024-05-22 11:24AM EDT | 390.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LULU240628P00405000 | 2024-05-21 10:44AM EDT | 405.00 | 81.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00465000 | 2024-05-29 11:31AM EDT | 465.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240628P00470000 | 2024-06-10 3:57PM EDT | 470.00 | 151.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.