Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.558,25 +1.504,70 (+2,51%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018C00240000 | 2024-04-04 10:13AM EDT | 240.00 | 136.40 | 122.65 | 129.00 | 0.00 | - | 2 | 1 | 93.64% |
| LULU241018C00260000 | 2024-04-17 2:57PM EDT | 260.00 | 98.50 | 86.80 | 88.75 | 0.00 | - | - | 1 | 51.73% |
| LULU241018C00270000 | 2024-04-18 3:31PM EDT | 270.00 | 93.18 | 78.85 | 83.70 | 0.00 | - | 1 | 1 | 52.55% |
| LULU241018C00290000 | 2024-05-06 10:36AM EDT | 290.00 | 77.66 | 63.80 | 65.10 | 0.00 | - | 4 | 4 | 47.84% |
| LULU241018C00300000 | 2024-05-07 11:28AM EDT | 300.00 | 72.30 | 56.80 | 58.05 | 0.00 | - | 2 | 12 | 46.46% |
| LULU241018C00320000 | 2024-05-14 9:43AM EDT | 320.00 | 57.85 | 44.35 | 47.00 | 0.00 | - | 2 | 16 | 46.21% |
| LULU241018C00330000 | 2024-05-17 3:36PM EDT | 330.00 | 39.50 | 38.80 | 41.40 | -7.91 | -16.68% | 1 | 70 | 45.28% |
| LULU241018C00340000 | 2024-05-17 2:53PM EDT | 340.00 | 34.00 | 33.70 | 35.70 | -5.20 | -13.27% | 12 | 70 | 43.79% |
| LULU241018C00350000 | 2024-05-17 11:13AM EDT | 350.00 | 31.35 | 29.15 | 30.20 | -0.58 | -1.82% | 10 | 89 | 42.10% |
| LULU241018C00360000 | 2024-05-17 1:26PM EDT | 360.00 | 26.35 | 25.00 | 25.95 | -1.60 | -5.72% | 1 | 158 | 41.38% |
| LULU241018C00370000 | 2024-05-17 3:26PM EDT | 370.00 | 22.05 | 21.55 | 23.75 | -2.15 | -8.88% | 4 | 51 | 42.62% |
| LULU241018C00380000 | 2024-05-17 2:26PM EDT | 380.00 | 18.55 | 17.70 | 18.85 | -4.70 | -20.22% | 12 | 58 | 40.22% |
| LULU241018C00390000 | 2024-05-17 3:36PM EDT | 390.00 | 15.65 | 15.35 | 16.60 | -1.55 | -9.01% | 3 | 36 | 40.58% |
| LULU241018C00400000 | 2024-05-17 3:40PM EDT | 400.00 | 13.20 | 13.00 | 15.05 | -1.25 | -8.65% | 7 | 198 | 41.51% |
| LULU241018C00410000 | 2024-05-17 3:23PM EDT | 410.00 | 11.20 | 10.90 | 12.90 | -3.35 | -23.02% | 3 | 53 | 41.31% |
| LULU241018C00420000 | 2024-05-17 1:59PM EDT | 420.00 | 9.25 | 8.55 | 9.60 | -0.84 | -8.33% | 4 | 94 | 38.97% |
| LULU241018C00430000 | 2024-05-16 1:19PM EDT | 430.00 | 8.17 | 7.45 | 8.95 | 0.00 | - | 3 | 95 | 40.26% |
| LULU241018C00440000 | 2024-05-17 1:57PM EDT | 440.00 | 6.40 | 6.25 | 6.95 | -2.25 | -26.01% | 2 | 55 | 39.00% |
| LULU241018C00450000 | 2024-05-17 1:22PM EDT | 450.00 | 5.59 | 5.40 | 5.60 | -0.16 | -2.78% | 1 | 76 | 38.42% |
| LULU241018C00460000 | 2024-05-17 1:22PM EDT | 460.00 | 4.64 | 4.35 | 5.40 | -1.96 | -29.70% | 1 | 92 | 39.90% |
| LULU241018C00470000 | 2024-05-16 1:19PM EDT | 470.00 | 4.05 | 3.55 | 3.90 | 0.00 | - | 1 | 60 | 38.26% |
| LULU241018C00480000 | 2024-05-06 3:10PM EDT | 480.00 | 4.66 | 2.95 | 3.25 | 0.00 | - | 4 | 101 | 38.21% |
| LULU241018C00490000 | 2024-05-17 2:16PM EDT | 490.00 | 2.59 | 2.31 | 2.77 | -1.47 | -36.21% | 1 | 63 | 38.37% |
| LULU241018C00500000 | 2024-05-16 1:33PM EDT | 500.00 | 2.40 | 2.05 | 2.68 | 0.00 | - | 1 | 109 | 39.58% |
| LULU241018C00510000 | 2024-05-06 2:02PM EDT | 510.00 | 2.86 | 1.56 | 1.95 | 0.00 | - | 1 | 94 | 38.43% |
| LULU241018C00520000 | 2024-05-17 2:16PM EDT | 520.00 | 1.55 | 1.19 | 2.38 | -0.71 | -31.42% | 1 | 94 | 41.39% |
| LULU241018C00530000 | 2024-05-02 1:34PM EDT | 530.00 | 2.01 | 0.86 | 2.09 | 0.00 | - | 4 | 138 | 41.65% |
| LULU241018C00540000 | 2024-05-16 2:07PM EDT | 540.00 | 1.42 | 0.80 | 1.87 | 0.00 | - | 5 | 141 | 42.04% |
| LULU241018C00550000 | 2024-05-16 2:10PM EDT | 550.00 | 1.01 | 0.45 | 1.70 | 0.00 | - | 29 | 179 | 42.52% |
| LULU241018C00560000 | 2024-05-16 1:26PM EDT | 560.00 | 0.98 | 0.38 | 1.55 | 0.00 | - | 19 | 107 | 43.01% |
| LULU241018C00570000 | 2024-04-15 1:40PM EDT | 570.00 | 1.09 | 0.40 | 1.45 | 0.00 | - | 2 | 26 | 43.65% |
| LULU241018C00580000 | 2024-04-16 3:24PM EDT | 580.00 | 0.90 | 0.26 | 1.33 | 0.00 | - | 2 | 45 | 44.12% |
| LULU241018C00590000 | 2024-05-10 1:37PM EDT | 590.00 | 0.71 | 0.23 | 1.25 | 0.00 | - | 1 | 60 | 44.74% |
| LULU241018C00600000 | 2024-05-15 3:02PM EDT | 600.00 | 0.60 | 0.18 | 1.17 | 0.00 | - | 5 | 63 | 45.31% |
| LULU241018C00610000 | 2024-05-13 11:24AM EDT | 610.00 | 0.58 | 0.14 | 1.12 | 0.00 | - | 2 | 14 | 46.01% |
| LULU241018C00620000 | 2024-04-30 2:58PM EDT | 620.00 | 0.70 | 0.11 | 1.06 | 0.00 | - | 1 | 27 | 46.61% |
| LULU241018C00630000 | 2024-04-26 1:20PM EDT | 630.00 | 0.54 | 0.09 | 1.02 | 0.00 | - | 2 | 9 | 47.30% |
| LULU241018C00640000 | 2024-04-29 3:29PM EDT | 640.00 | 0.60 | 0.07 | 0.98 | 0.00 | - | 1 | 10 | 47.95% |
| LULU241018C00650000 | 2024-05-06 11:34AM EDT | 650.00 | 0.35 | 0.06 | 0.95 | 0.00 | - | 4 | 18 | 48.66% |
| LULU241018C00660000 | 2024-05-06 9:30AM EDT | 660.00 | 0.27 | 0.04 | 0.92 | 0.00 | - | 2 | 19 | 49.32% |
| LULU241018C00670000 | 2024-04-29 10:14AM EDT | 670.00 | 0.42 | 0.03 | 0.90 | 0.00 | - | 1 | 8 | 50.05% |
| LULU241018C00680000 | 2024-05-08 11:30AM EDT | 680.00 | 0.13 | 0.02 | 0.78 | 0.00 | - | 2 | 27 | 49.88% |
| LULU241018C00700000 | 2024-05-08 11:28AM EDT | 700.00 | 0.23 | 0.01 | 0.85 | 0.00 | - | 2 | 2 | 52.16% |
| LULU241018C00710000 | 2024-04-26 10:42AM EDT | 710.00 | 0.27 | 0.00 | 0.84 | 0.00 | - | 5 | 6 | 52.88% |
| LULU241018C00720000 | 2024-04-04 11:30AM EDT | 720.00 | 0.45 | 0.05 | 0.83 | 0.00 | - | 3 | 2 | 53.59% |
| LULU241018C00730000 | 2024-04-04 11:29AM EDT | 730.00 | 0.40 | 0.04 | 0.82 | 0.00 | - | 3 | 6 | 54.30% |
| LULU241018C00740000 | 2024-04-05 10:24AM EDT | 740.00 | 0.41 | 0.12 | 0.81 | 0.00 | - | 80 | 82 | 51.15% |
| LULU241018C00750000 | 2024-04-05 9:30AM EDT | 750.00 | 0.39 | 0.12 | 0.80 | 0.00 | - | 80 | 97 | 51.81% |
| LULU241018C00760000 | 2024-04-08 12:11PM EDT | 760.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 8 | 159 | 48.93% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241018P00175000 | 2024-05-15 12:35PM EDT | 175.00 | 0.63 | 0.20 | 1.30 | 0.00 | - | 1 | 289 | 51.00% |
| LULU241018P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.50 | 0.26 | 1.41 | 0.00 | - | 1 | 1 | 54.76% |
| LULU241018P00195000 | 2024-05-03 1:45PM EDT | 195.00 | 0.87 | 0.60 | 1.85 | 0.00 | - | 1 | 1 | 51.28% |
| LULU241018P00200000 | 2024-05-16 11:47AM EDT | 200.00 | 1.00 | 0.79 | 2.03 | 0.00 | - | 10 | 38 | 50.21% |
| LULU241018P00210000 | 2024-05-17 3:50PM EDT | 210.00 | 2.00 | 1.55 | 2.59 | +0.40 | +25.00% | 6 | 2 | 48.77% |
| LULU241018P00220000 | 2024-05-16 1:01PM EDT | 220.00 | 2.29 | 2.32 | 2.55 | 0.00 | - | 4 | 87 | 44.58% |
| LULU241018P00230000 | 2024-05-15 12:16PM EDT | 230.00 | 2.43 | 2.81 | 3.50 | 0.00 | - | 2 | 230 | 44.10% |
| LULU241018P00240000 | 2024-05-16 9:33AM EDT | 240.00 | 3.33 | 4.00 | 4.75 | 0.00 | - | 4 | 677 | 43.77% |
| LULU241018P00250000 | 2024-05-16 9:33AM EDT | 250.00 | 4.28 | 5.10 | 5.75 | 0.00 | - | 4 | 119 | 42.16% |
| LULU241018P00260000 | 2024-05-16 9:56AM EDT | 260.00 | 5.78 | 6.60 | 7.05 | 0.00 | - | 1 | 44 | 40.81% |
| LULU241018P00270000 | 2024-05-15 12:35PM EDT | 270.00 | 6.85 | 8.25 | 8.95 | 0.00 | - | 1 | 58 | 40.16% |
| LULU241018P00280000 | 2024-05-17 3:10PM EDT | 280.00 | 10.50 | 10.35 | 11.00 | +0.74 | +7.58% | 3 | 266 | 39.17% |
| LULU241018P00290000 | 2024-05-17 3:59PM EDT | 290.00 | 12.95 | 12.65 | 13.40 | +1.65 | +14.60% | 10 | 125 | 38.20% |
| LULU241018P00300000 | 2024-05-17 12:14PM EDT | 300.00 | 15.75 | 15.55 | 16.25 | +0.91 | +6.13% | 10 | 260 | 37.33% |
| LULU241018P00310000 | 2024-05-17 12:15PM EDT | 310.00 | 18.90 | 18.70 | 19.70 | +0.88 | +4.88% | 2 | 245 | 36.69% |
| LULU241018P00320000 | 2024-05-17 12:27PM EDT | 320.00 | 22.95 | 22.50 | 23.55 | +1.50 | +6.99% | 10 | 167 | 35.97% |
| LULU241018P00330000 | 2024-05-17 11:24AM EDT | 330.00 | 26.90 | 26.90 | 28.20 | +1.34 | +5.24% | 3 | 119 | 35.62% |
| LULU241018P00340000 | 2024-05-17 3:07PM EDT | 340.00 | 32.20 | 32.25 | 33.20 | +1.75 | +5.75% | 8 | 436 | 35.09% |
| LULU241018P00350000 | 2024-05-17 1:27PM EDT | 350.00 | 37.75 | 36.85 | 38.35 | +2.30 | +6.49% | 3 | 502 | 34.15% |
| LULU241018P00360000 | 2024-05-15 3:33PM EDT | 360.00 | 37.00 | 43.10 | 44.35 | 0.00 | - | 3 | 211 | 33.62% |
| LULU241018P00370000 | 2024-05-13 10:12AM EDT | 370.00 | 39.65 | 49.15 | 50.85 | 0.00 | - | 1 | 61 | 33.10% |
| LULU241018P00380000 | 2024-05-16 1:06PM EDT | 380.00 | 53.24 | 56.15 | 57.75 | 0.00 | - | 2 | 39 | 32.50% |
| LULU241018P00390000 | 2024-05-10 11:33AM EDT | 390.00 | 53.05 | 63.55 | 65.25 | 0.00 | - | 2 | 78 | 32.11% |
| LULU241018P00400000 | 2024-05-09 3:22PM EDT | 400.00 | 57.81 | 71.00 | 73.40 | 0.00 | - | 10 | 58 | 32.13% |
| LULU241018P00410000 | 2024-05-10 11:34AM EDT | 410.00 | 67.75 | 79.50 | 81.60 | 0.00 | - | 2 | 20 | 31.71% |
| LULU241018P00420000 | 2024-04-15 11:50AM EDT | 420.00 | 82.45 | 77.75 | 79.65 | 0.00 | - | 1 | 54 | 0.00% |
| LULU241018P00430000 | 2024-05-14 9:47AM EDT | 430.00 | 83.20 | 96.25 | 98.90 | 0.00 | - | 2 | 23 | 30.86% |
| LULU241018P00440000 | 2024-04-29 1:31PM EDT | 440.00 | 82.17 | 105.40 | 108.00 | 0.00 | - | 1 | 60 | 30.62% |
| LULU241018P00450000 | 2024-04-10 9:31AM EDT | 450.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LULU241018P00460000 | 2024-04-22 10:42AM EDT | 460.00 | 99.85 | 122.35 | 127.15 | 0.00 | - | 8 | 18 | 31.60% |
| LULU241018P00470000 | 2024-04-22 1:43PM EDT | 470.00 | 108.50 | 133.45 | 136.90 | 0.00 | - | 1 | 47 | 32.32% |
| LULU241018P00480000 | 2024-04-15 3:19PM EDT | 480.00 | 147.75 | 130.30 | 136.10 | 0.00 | - | 20 | 0 | 0.00% |
| LULU241018P00490000 | 2024-03-26 9:34AM EDT | 490.00 | 100.00 | 128.10 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00500000 | 2024-01-25 1:06PM EDT | 500.00 | 56.90 | 64.10 | 66.20 | 0.00 | - | 3 | 9 | 0.00% |
| LULU241018P00510000 | 2024-02-12 1:42PM EDT | 510.00 | 63.95 | 70.20 | 72.95 | 0.00 | - | 1 | 7 | 0.00% |
| LULU241018P00520000 | 2024-01-30 4:20PM EDT | 520.00 | 64.30 | 73.20 | 75.55 | 0.00 | - | 5 | 13 | 0.00% |
| LULU241018P00530000 | 2024-03-05 12:18PM EDT | 530.00 | 97.25 | 163.75 | 170.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241018P00540000 | 2024-03-05 12:17PM EDT | 540.00 | 105.10 | 173.80 | 181.50 | 0.00 | - | - | 0 | 0.00% |
| LULU241018P00550000 | 2023-12-11 3:15PM EDT | 550.00 | 72.44 | 84.15 | 87.95 | 0.00 | - | 5 | 6 | 0.00% |
| LULU241018P00560000 | 2024-01-17 11:09AM EDT | 560.00 | 102.43 | 114.10 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| LULU241018P00570000 | 2023-12-22 11:49AM EDT | 570.00 | 84.83 | 100.75 | 104.65 | 0.00 | - | 2 | 2 | 0.00% |
| LULU241018P00580000 | 2024-01-11 12:15PM EDT | 580.00 | 107.81 | 113.75 | 116.05 | 0.00 | - | 1 | 8 | 0.00% |
| LULU241018P00590000 | 2023-12-22 4:54PM EDT | 590.00 | 96.73 | 116.80 | 121.40 | 0.00 | - | 4 | 2 | 0.00% |
| LULU241018P00600000 | 2024-01-10 11:53AM EDT | 600.00 | 120.30 | 135.65 | 138.70 | 0.00 | - | 2 | 3 | 0.00% |
| LULU241018P00620000 | 2024-01-10 11:53AM EDT | 620.00 | 137.40 | 153.65 | 158.55 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241018P00630000 | 2023-12-14 4:14PM EDT | 630.00 | 142.25 | 146.00 | 155.00 | 0.00 | - | - | 7 | 0.00% |
| LULU241018P00640000 | 2023-12-13 2:20PM EDT | 640.00 | 141.25 | 156.05 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| LULU241018P00650000 | 2023-12-29 12:52PM EDT | 650.00 | 143.35 | 164.45 | 172.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.