Italia markets closed
Dow Jones
39.818,79 +12,02 (+0,03%) Nasdaq
16.796,26 +1,39 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.375,77 +2.005,62 (+3,22%) CMC Crypto 200
1.526,87 +38,32 (+2,58%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00230000 | 2024-03-22 10:08AM EDT | 230.00 | 177.35 | 125.00 | 134.55 | 0.00 | - | 1 | 1 | 119.52% |
| LULU240920C00240000 | 2024-05-16 3:53PM EDT | 240.00 | 106.15 | 91.45 | 92.80 | 0.00 | - | 1 | 16 | 57.07% |
| LULU240920C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 115.93 | 82.95 | 84.25 | 0.00 | - | - | 15 | 54.86% |
| LULU240920C00260000 | 2024-05-14 1:37PM EDT | 260.00 | 102.00 | 75.05 | 75.90 | 0.00 | - | 2 | 0 | 53.08% |
| LULU240920C00270000 | 2024-05-14 9:30AM EDT | 270.00 | 90.80 | 66.85 | 68.10 | 0.00 | - | 1 | 1 | 51.09% |
| LULU240920C00280000 | 2024-04-03 1:13PM EDT | 280.00 | 108.15 | 85.80 | 87.15 | 0.00 | - | 2 | 2 | 91.06% |
| LULU240920C00290000 | 2024-04-18 9:48AM EDT | 290.00 | 73.50 | 61.55 | 63.30 | 0.00 | - | 1 | 3 | 62.48% |
| LULU240920C00300000 | 2024-05-20 12:24PM EDT | 300.00 | 47.80 | 45.70 | 46.80 | 0.00 | - | 1 | 24 | 47.53% |
| LULU240920C00310000 | 2024-05-09 10:05AM EDT | 310.00 | 59.05 | 39.65 | 40.45 | 0.00 | - | 1 | 13 | 46.03% |
| LULU240920C00320000 | 2024-05-21 10:44AM EDT | 320.00 | 36.00 | 34.30 | 35.05 | -1.05 | -2.83% | 1 | 177 | 45.26% |
| LULU240920C00330000 | 2024-05-21 11:35AM EDT | 330.00 | 30.15 | 29.40 | 29.70 | -1.75 | -5.49% | 32 | 58 | 43.97% |
| LULU240920C00340000 | 2024-05-21 10:54AM EDT | 340.00 | 25.85 | 25.25 | 25.45 | -1.75 | -6.34% | 2 | 266 | 43.53% |
| LULU240920C00350000 | 2024-05-21 12:15PM EDT | 350.00 | 21.40 | 21.15 | 21.55 | -1.40 | -6.14% | 3 | 215 | 42.97% |
| LULU240920C00360000 | 2024-05-21 12:11PM EDT | 360.00 | 17.80 | 17.80 | 18.15 | -2.15 | -10.78% | 3 | 237 | 42.51% |
| LULU240920C00370000 | 2024-05-21 12:11PM EDT | 370.00 | 14.80 | 14.90 | 15.10 | -1.30 | -8.07% | 32 | 1,089 | 41.96% |
| LULU240920C00380000 | 2024-05-21 10:46AM EDT | 380.00 | 12.45 | 12.25 | 12.50 | -0.35 | -2.73% | 2 | 496 | 41.50% |
| LULU240920C00390000 | 2024-05-20 3:59PM EDT | 390.00 | 11.13 | 10.05 | 10.40 | 0.00 | - | 37 | 135 | 41.30% |
| LULU240920C00400000 | 2024-05-21 12:16PM EDT | 400.00 | 8.35 | 8.20 | 8.55 | -1.05 | -11.17% | 15 | 702 | 41.00% |
| LULU240920C00410000 | 2024-05-20 10:12AM EDT | 410.00 | 8.30 | 6.70 | 7.00 | 0.00 | - | 11 | 98 | 40.74% |
| LULU240920C00420000 | 2024-05-20 1:26PM EDT | 420.00 | 6.40 | 5.45 | 5.70 | 0.00 | - | 5 | 177 | 40.50% |
| LULU240920C00430000 | 2024-05-21 10:13AM EDT | 430.00 | 4.80 | 4.45 | 4.75 | -0.27 | -5.33% | 2 | 178 | 40.61% |
| LULU240920C00440000 | 2024-05-21 11:51AM EDT | 440.00 | 3.75 | 3.60 | 3.90 | -0.35 | -8.54% | 2 | 98 | 40.57% |
| LULU240920C00450000 | 2024-05-21 12:00PM EDT | 450.00 | 3.05 | 3.00 | 3.15 | -0.20 | -6.15% | 31 | 197 | 40.40% |
| LULU240920C00460000 | 2024-05-16 12:10PM EDT | 460.00 | 2.70 | 2.41 | 2.58 | -1.09 | -28.76% | 1 | 42 | 40.40% |
| LULU240920C00470000 | 2024-05-21 11:39AM EDT | 470.00 | 2.10 | 1.96 | 2.17 | -0.11 | -4.98% | 2 | 104 | 40.65% |
| LULU240920C00480000 | 2024-05-20 11:20AM EDT | 480.00 | 1.97 | 1.36 | 1.81 | 0.00 | - | 6 | 199 | 40.82% |
| LULU240920C00490000 | 2024-05-17 3:49PM EDT | 490.00 | 2.05 | 1.27 | 1.55 | 0.00 | - | 1 | 469 | 41.19% |
| LULU240920C00500000 | 2024-05-20 1:43PM EDT | 500.00 | 1.27 | 0.94 | 1.59 | 0.00 | - | 66 | 219 | 42.93% |
| LULU240920C00510000 | 2024-05-20 3:53PM EDT | 510.00 | 0.95 | 0.69 | 1.42 | 0.00 | - | 5 | 123 | 43.52% |
| LULU240920C00520000 | 2024-05-20 11:27AM EDT | 520.00 | 0.95 | 0.52 | 1.26 | 0.00 | - | 3 | 147 | 44.03% |
| LULU240920C00530000 | 2024-05-16 1:27PM EDT | 530.00 | 1.11 | 0.38 | 1.13 | 0.00 | - | 3 | 252 | 44.58% |
| LULU240920C00540000 | 2024-05-16 3:34PM EDT | 540.00 | 0.86 | 0.26 | 1.02 | 0.00 | - | 3 | 343 | 45.14% |
| LULU240920C00550000 | 2024-05-16 1:44PM EDT | 550.00 | 0.70 | 0.19 | 0.93 | 0.00 | - | 10 | 257 | 45.75% |
| LULU240920C00560000 | 2024-05-20 3:37PM EDT | 560.00 | 0.46 | 0.15 | 0.85 | 0.00 | - | 1 | 72 | 46.35% |
| LULU240920C00570000 | 2024-05-10 11:50AM EDT | 570.00 | 0.80 | 0.12 | 0.79 | 0.00 | - | 1 | 312 | 47.02% |
| LULU240920C00580000 | 2024-05-01 3:10PM EDT | 580.00 | 0.67 | 0.09 | 0.73 | 0.00 | - | 1 | 101 | 47.63% |
| LULU240920C00590000 | 2024-05-16 9:30AM EDT | 590.00 | 0.87 | 0.07 | 0.69 | 0.00 | - | 1 | 29 | 48.36% |
| LULU240920C00600000 | 2024-05-20 1:19PM EDT | 600.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 10 | 143 | 49.05% |
| LULU240920C00610000 | 2024-05-20 3:44PM EDT | 610.00 | 0.32 | 0.03 | 0.62 | 0.00 | - | 3 | 19 | 49.81% |
| LULU240920C00620000 | 2024-03-22 9:39AM EDT | 620.00 | 2.99 | 0.25 | 0.85 | 0.00 | - | 1 | 26 | 50.02% |
| LULU240920C00630000 | 2024-03-21 3:36PM EDT | 630.00 | 10.75 | 0.22 | 0.77 | 0.00 | - | 1 | 16 | 50.32% |
| LULU240920C00640000 | 2024-05-20 12:55PM EDT | 640.00 | 0.01 | 0.01 | 0.56 | 0.00 | - | 7 | 332 | 52.15% |
| LULU240920C00650000 | 2024-05-20 10:52AM EDT | 650.00 | 0.21 | 0.00 | 0.54 | 0.00 | - | 5 | 17 | 52.86% |
| LULU240920C00660000 | 2024-05-17 12:02PM EDT | 660.00 | 0.15 | 0.05 | 0.53 | 0.00 | - | 1 | 66 | 53.69% |
| LULU240920C00670000 | 2024-05-14 11:21AM EDT | 670.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 6 | 9 | 50.20% |
| LULU240920C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 0.32 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 52.47% |
| LULU240920C00690000 | 2024-04-16 10:48AM EDT | 690.00 | 0.27 | 0.00 | 0.67 | 0.00 | - | 2 | 16 | 53.32% |
| LULU240920C00700000 | 2024-05-06 1:44PM EDT | 700.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 6 | 278 | 52.49% |
| LULU240920C00710000 | 2024-04-16 10:47AM EDT | 710.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 2 | 4 | 54.93% |
| LULU240920C00720000 | 2024-04-16 10:47AM EDT | 720.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 55.62% |
| LULU240920C00730000 | 2024-04-16 3:52PM EDT | 730.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 2 | 26 | 56.45% |
| LULU240920C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.32 | 0.00 | 0.69 | 0.00 | - | 80 | 87 | 57.62% |
| LULU240920C00750000 | 2024-05-10 10:39AM EDT | 750.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 80 | 197 | 56.35% |
| LULU240920C00760000 | 2024-05-14 3:56PM EDT | 760.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 752 | 53.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00175000 | 2024-05-20 3:50PM EDT | 175.00 | 0.68 | 0.26 | 0.89 | 0.00 | - | 1 | 22 | 52.25% |
| LULU240920P00180000 | 2024-05-14 10:50AM EDT | 180.00 | 0.89 | 0.23 | 0.99 | 0.00 | - | - | 2 | 50.56% |
| LULU240920P00190000 | 2024-05-16 1:23PM EDT | 190.00 | 0.73 | 0.46 | 1.24 | 0.00 | - | 10 | 11 | 52.49% |
| LULU240920P00195000 | 2024-04-15 3:50PM EDT | 195.00 | 1.10 | 0.28 | 1.12 | 0.00 | - | - | 10 | 49.32% |
| LULU240920P00200000 | 2024-05-13 10:04AM EDT | 200.00 | 0.59 | 0.80 | 1.58 | 0.00 | - | 5 | 25 | 50.46% |
| LULU240920P00210000 | 2024-05-17 3:50PM EDT | 210.00 | 1.54 | 1.42 | 2.01 | 0.00 | - | 1 | 1 | 48.55% |
| LULU240920P00220000 | 2024-05-20 2:48PM EDT | 220.00 | 2.00 | 2.21 | 2.39 | 0.00 | - | 10 | 673 | 46.00% |
| LULU240920P00230000 | 2024-05-21 9:43AM EDT | 230.00 | 2.97 | 2.95 | 3.45 | +0.77 | +35.00% | 10 | 165 | 45.80% |
| LULU240920P00240000 | 2024-05-21 9:48AM EDT | 240.00 | 3.80 | 3.90 | 4.15 | +0.64 | +20.25% | 2 | 618 | 43.56% |
| LULU240920P00250000 | 2024-05-21 10:50AM EDT | 250.00 | 5.15 | 5.15 | 5.35 | -0.15 | -2.83% | 3 | 388 | 42.33% |
| LULU240920P00260000 | 2024-05-21 9:44AM EDT | 260.00 | 6.53 | 6.65 | 6.95 | +0.33 | +5.32% | 10 | 119 | 41.40% |
| LULU240920P00270000 | 2024-05-21 9:44AM EDT | 270.00 | 8.40 | 8.55 | 8.85 | +0.40 | +5.00% | 1 | 68 | 40.39% |
| LULU240920P00280000 | 2024-05-21 11:50AM EDT | 280.00 | 10.88 | 10.90 | 11.25 | +0.68 | +6.67% | 3 | 149 | 39.60% |
| LULU240920P00290000 | 2024-05-21 10:00AM EDT | 290.00 | 13.10 | 13.75 | 14.05 | +0.16 | +1.24% | 1 | 409 | 38.74% |
| LULU240920P00300000 | 2024-05-21 12:06PM EDT | 300.00 | 17.22 | 17.10 | 17.40 | +1.11 | +6.89% | 11 | 230 | 37.98% |
| LULU240920P00310000 | 2024-05-20 3:54PM EDT | 310.00 | 20.50 | 20.95 | 21.35 | +0.70 | +3.54% | 2 | 153 | 37.34% |
| LULU240920P00320000 | 2024-05-21 10:26AM EDT | 320.00 | 24.71 | 25.45 | 25.70 | +0.86 | +3.61% | 2 | 5,980 | 36.49% |
| LULU240920P00330000 | 2024-05-21 11:43AM EDT | 330.00 | 30.10 | 30.40 | 30.75 | +1.77 | +6.25% | 30 | 705 | 35.83% |
| LULU240920P00340000 | 2024-05-21 11:48AM EDT | 340.00 | 35.85 | 36.05 | 36.30 | +2.32 | +6.92% | 16 | 475 | 35.07% |
| LULU240920P00350000 | 2024-05-21 11:06AM EDT | 350.00 | 41.91 | 42.00 | 42.65 | +2.76 | +7.05% | 16 | 332 | 34.65% |
| LULU240920P00360000 | 2024-05-20 12:31PM EDT | 360.00 | 47.97 | 48.55 | 49.55 | 0.00 | - | 5 | 356 | 34.27% |
| LULU240920P00370000 | 2024-05-17 2:17PM EDT | 370.00 | 55.34 | 55.75 | 56.70 | +6.16 | +12.53% | 2 | 251 | 33.50% |
| LULU240920P00380000 | 2024-05-21 11:36AM EDT | 380.00 | 63.27 | 63.40 | 64.40 | +3.07 | +5.10% | 3 | 308 | 32.85% |
| LULU240920P00390000 | 2024-05-17 10:02AM EDT | 390.00 | 61.75 | 71.30 | 72.85 | 0.00 | - | 1 | 151 | 32.84% |
| LULU240920P00400000 | 2024-05-20 2:53PM EDT | 400.00 | 77.09 | 79.65 | 81.00 | 0.00 | - | 3 | 122 | 31.43% |
| LULU240920P00410000 | 2024-05-20 1:13PM EDT | 410.00 | 85.12 | 88.30 | 89.80 | 0.00 | - | 1 | 151 | 30.61% |
| LULU240920P00420000 | 2024-05-20 12:45PM EDT | 420.00 | 96.07 | 97.30 | 99.05 | 0.00 | - | 10 | 102 | 30.32% |
| LULU240920P00430000 | 2024-04-29 1:31PM EDT | 430.00 | 72.52 | 106.60 | 108.20 | 0.00 | - | 1 | 50 | 28.65% |
| LULU240920P00440000 | 2024-04-30 3:33PM EDT | 440.00 | 83.13 | 116.00 | 117.65 | 0.00 | - | 1 | 32 | 26.88% |
| LULU240920P00450000 | 2024-04-19 10:29AM EDT | 450.00 | 99.95 | 114.50 | 117.50 | 0.00 | - | 1 | 50 | 0.00% |
| LULU240920P00460000 | 2024-05-17 11:33AM EDT | 460.00 | 123.27 | 135.60 | 137.55 | 0.00 | - | 1 | 37 | 29.05% |
| LULU240920P00470000 | 2024-04-16 3:52PM EDT | 470.00 | 134.65 | 130.60 | 139.85 | 0.00 | - | 10 | 11 | 0.00% |
| LULU240920P00480000 | 2024-04-11 3:42PM EDT | 480.00 | 132.90 | 124.30 | 129.75 | 0.00 | - | 60 | 3 | 0.00% |
| LULU240920P00490000 | 2024-05-08 3:10PM EDT | 490.00 | 145.25 | 165.85 | 167.55 | 0.00 | - | 6 | 2 | 33.30% |
| LULU240920P00500000 | 2024-05-08 3:16PM EDT | 500.00 | 155.40 | 175.65 | 177.45 | 0.00 | - | 7 | 2 | 33.37% |
| LULU240920P00510000 | 2024-03-21 12:36PM EDT | 510.00 | 59.50 | 152.40 | 161.85 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240920P00520000 | 2024-01-16 11:58AM EDT | 520.00 | 67.19 | 76.40 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00530000 | 2024-03-05 10:46AM EDT | 530.00 | 93.82 | 159.15 | 166.70 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00540000 | 2024-03-26 3:03PM EDT | 540.00 | 146.75 | 178.25 | 181.65 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240920P00550000 | 2024-03-14 1:19PM EDT | 550.00 | 97.58 | 209.00 | 218.20 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240920P00560000 | 2023-12-29 12:00PM EDT | 560.00 | 74.09 | 87.70 | 89.60 | 0.00 | - | 1 | 7 | 0.00% |
| LULU240920P00570000 | 2024-01-16 11:58AM EDT | 570.00 | 102.59 | 115.30 | 117.30 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240920P00580000 | 2024-01-16 11:58AM EDT | 580.00 | 110.60 | 123.15 | 127.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240920P00590000 | 2024-01-11 3:16PM EDT | 590.00 | 111.95 | 121.65 | 123.75 | 0.00 | - | 2 | 13 | 0.00% |
| LULU240920P00600000 | 2024-01-10 11:50AM EDT | 600.00 | 118.85 | 135.35 | 138.00 | 0.00 | - | 21 | 12 | 0.00% |
| LULU240920P00610000 | 2024-03-13 3:51PM EDT | 610.00 | 148.95 | 269.00 | 278.30 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240920P00620000 | 2024-01-10 1:12PM EDT | 620.00 | 136.45 | 147.40 | 152.45 | 0.00 | - | 4 | 7 | 0.00% |
| LULU240920P00630000 | 2024-01-17 3:27PM EDT | 630.00 | 165.35 | 176.60 | 184.05 | 0.00 | - | 80 | 0 | 0.00% |
| LULU240920P00640000 | 2023-12-29 12:46PM EDT | 640.00 | 134.40 | 154.30 | 162.15 | 0.00 | - | 19 | 0 | 0.00% |
| LULU240920P00700000 | 2023-12-18 1:13PM EDT | 700.00 | 202.95 | 218.15 | 226.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.