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
61.575,72 +1.603,78 (+2,67%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220C00200000 | 2024-05-17 1:27PM EDT | 200.00 | 145.00 | 141.80 | 147.30 | -15.97 | -9.92% | 2 | 1 | 64.04% |
| LULU241220C00230000 | 2024-04-22 1:55PM EDT | 230.00 | 145.94 | 117.00 | 119.60 | 0.00 | - | 1 | 1 | 57.42% |
| LULU241220C00250000 | 2024-05-16 1:39PM EDT | 250.00 | 105.00 | 100.65 | 103.05 | 0.00 | - | 1 | 13 | 53.94% |
| LULU241220C00260000 | 2024-04-04 1:00PM EDT | 260.00 | 122.05 | 110.35 | 113.15 | 0.00 | - | 1 | 2 | 75.52% |
| LULU241220C00270000 | 2024-04-18 3:38PM EDT | 270.00 | 97.90 | 85.40 | 87.65 | 0.00 | - | 1 | 11 | 51.13% |
| LULU241220C00280000 | 2024-04-17 11:12AM EDT | 280.00 | 87.32 | 78.15 | 80.40 | 0.00 | - | - | 3 | 51.21% |
| LULU241220C00290000 | 2024-04-17 11:12AM EDT | 290.00 | 79.82 | 71.25 | 73.40 | 0.00 | - | 3 | 9 | 49.89% |
| LULU241220C00300000 | 2024-05-09 9:43AM EDT | 300.00 | 74.50 | 64.95 | 68.30 | 0.00 | - | 2 | 23 | 50.38% |
| LULU241220C00310000 | 2024-05-14 11:17AM EDT | 310.00 | 70.75 | 58.55 | 60.20 | 0.00 | - | 1 | 14 | 47.32% |
| LULU241220C00320000 | 2024-05-16 2:19PM EDT | 320.00 | 55.85 | 52.85 | 54.75 | 0.00 | - | 1 | 21 | 46.81% |
| LULU241220C00330000 | 2024-05-16 3:55PM EDT | 330.00 | 49.55 | 47.35 | 49.20 | 0.00 | - | 2 | 19 | 45.88% |
| LULU241220C00340000 | 2024-05-17 1:29PM EDT | 340.00 | 43.45 | 42.30 | 44.15 | -4.70 | -9.76% | 3 | 18 | 45.14% |
| LULU241220C00350000 | 2024-05-17 1:57PM EDT | 350.00 | 38.00 | 37.70 | 39.35 | -3.50 | -8.43% | 11 | 36 | 44.34% |
| LULU241220C00360000 | 2024-05-17 1:47PM EDT | 360.00 | 34.29 | 33.35 | 35.00 | -2.91 | -7.82% | 16 | 125 | 43.68% |
| LULU241220C00370000 | 2024-05-17 1:56PM EDT | 370.00 | 29.90 | 29.60 | 31.75 | -2.43 | -7.52% | 1 | 68 | 43.79% |
| LULU241220C00380000 | 2024-05-17 1:57PM EDT | 380.00 | 26.35 | 26.00 | 27.05 | -8.20 | -23.73% | 71 | 619 | 42.17% |
| LULU241220C00390000 | 2024-05-16 1:26PM EDT | 390.00 | 24.50 | 22.80 | 24.10 | 0.00 | - | 4 | 83 | 41.99% |
| LULU241220C00400000 | 2024-05-16 3:42PM EDT | 400.00 | 21.52 | 19.85 | 21.20 | 0.00 | - | 6 | 419 | 41.59% |
| LULU241220C00410000 | 2024-05-17 2:32PM EDT | 410.00 | 17.50 | 16.90 | 18.00 | -4.15 | -19.17% | 1 | 150 | 40.56% |
| LULU241220C00420000 | 2024-05-17 2:26PM EDT | 420.00 | 15.45 | 14.60 | 16.20 | -3.40 | -18.04% | 10 | 72 | 40.79% |
| LULU241220C00430000 | 2024-05-17 1:51PM EDT | 430.00 | 13.55 | 12.95 | 14.45 | -0.66 | -4.64% | 5 | 40 | 40.86% |
| LULU241220C00440000 | 2024-05-15 2:57PM EDT | 440.00 | 11.95 | 11.15 | 12.30 | -2.20 | -15.55% | 1 | 64 | 40.19% |
| LULU241220C00450000 | 2024-05-16 2:17PM EDT | 450.00 | 10.35 | 9.60 | 11.15 | -0.45 | -4.17% | 1 | 52 | 40.55% |
| LULU241220C00460000 | 2024-05-17 11:35AM EDT | 460.00 | 9.20 | 8.25 | 8.80 | +0.10 | +1.10% | 1 | 77 | 39.02% |
| LULU241220C00470000 | 2024-05-16 12:46PM EDT | 470.00 | 8.35 | 7.10 | 7.65 | 0.00 | - | 2 | 58 | 38.90% |
| LULU241220C00480000 | 2024-05-13 9:38AM EDT | 480.00 | 8.50 | 5.70 | 6.65 | 0.00 | - | 1 | 76 | 38.81% |
| LULU241220C00490000 | 2024-05-16 3:05PM EDT | 490.00 | 6.13 | 5.30 | 5.70 | 0.00 | - | 4 | 94 | 38.59% |
| LULU241220C00500000 | 2024-05-08 11:21AM EDT | 500.00 | 4.95 | 4.20 | 4.90 | -1.20 | -19.51% | 1 | 340 | 38.43% |
| LULU241220C00510000 | 2024-05-16 3:51PM EDT | 510.00 | 4.50 | 3.80 | 4.35 | 0.00 | - | 2 | 129 | 38.59% |
| LULU241220C00520000 | 2024-05-16 11:42AM EDT | 520.00 | 3.90 | 3.10 | 3.75 | 0.00 | - | 1 | 54 | 38.48% |
| LULU241220C00530000 | 2024-05-08 3:33PM EDT | 530.00 | 4.18 | 2.84 | 3.30 | 0.00 | - | 1 | 57 | 38.57% |
| LULU241220C00540000 | 2024-05-08 3:33PM EDT | 540.00 | 3.66 | 2.45 | 2.96 | 0.00 | - | 1 | 85 | 38.80% |
| LULU241220C00550000 | 2024-04-12 3:35PM EDT | 550.00 | 3.06 | 3.25 | 3.60 | 0.00 | - | 2 | 167 | 41.61% |
| LULU241220C00560000 | 2024-05-16 10:11AM EDT | 560.00 | 2.50 | 1.57 | 2.99 | 0.00 | - | 1 | 62 | 41.07% |
| LULU241220C00570000 | 2024-04-19 12:29PM EDT | 570.00 | 2.90 | 1.31 | 2.69 | 0.00 | - | 4 | 55 | 41.22% |
| LULU241220C00580000 | 2024-04-17 3:35PM EDT | 580.00 | 2.27 | 1.06 | 2.43 | 0.00 | - | 4 | 209 | 41.41% |
| LULU241220C00590000 | 2024-05-08 12:37PM EDT | 590.00 | 1.39 | 0.88 | 2.20 | 0.00 | - | 1 | 64 | 41.60% |
| LULU241220C00600000 | 2024-05-17 1:17PM EDT | 600.00 | 1.20 | 0.72 | 2.00 | -0.05 | -4.00% | 10 | 80 | 41.80% |
| LULU241220C00610000 | 2024-04-23 1:02PM EDT | 610.00 | 2.26 | 0.63 | 1.84 | 0.00 | - | 2 | 96 | 42.09% |
| LULU241220C00620000 | 2024-03-25 3:59PM EDT | 620.00 | 3.75 | 1.44 | 2.06 | 0.00 | - | 6 | 31 | 43.84% |
| LULU241220C00630000 | 2024-04-03 11:08AM EDT | 630.00 | 2.50 | 0.57 | 2.17 | 0.00 | - | 2 | 18 | 45.13% |
| LULU241220C00640000 | 2024-04-19 12:03PM EDT | 640.00 | 1.18 | 0.23 | 1.46 | 0.00 | - | 1 | 69 | 42.99% |
| LULU241220C00650000 | 2024-03-27 2:11PM EDT | 650.00 | 2.47 | 0.32 | 2.00 | 0.00 | - | 2 | 325 | 46.17% |
| LULU241220C00660000 | 2024-04-17 1:25PM EDT | 660.00 | 0.83 | 0.06 | 1.30 | 0.00 | - | 1 | 58 | 43.77% |
| LULU241220C00670000 | 2024-04-04 10:51AM EDT | 670.00 | 1.00 | 0.11 | 1.67 | 0.00 | - | 1 | 32 | 46.37% |
| LULU241220C00680000 | 2024-04-15 12:38PM EDT | 680.00 | 0.74 | 0.07 | 1.17 | 0.00 | - | 2 | 52 | 44.58% |
| LULU241220C00690000 | 2024-04-15 12:40PM EDT | 690.00 | 0.66 | 0.01 | 1.11 | 0.00 | - | 2 | 60 | 44.95% |
| LULU241220C00700000 | 2024-04-30 2:49PM EDT | 700.00 | 0.61 | 0.00 | 1.10 | 0.00 | - | 4 | 25 | 45.61% |
| LULU241220C00710000 | 2024-04-18 3:39PM EDT | 710.00 | 0.55 | 0.00 | 1.06 | 0.00 | - | 1 | 25 | 46.06% |
| LULU241220C00720000 | 2024-04-15 12:38PM EDT | 720.00 | 0.52 | 0.00 | 0.97 | 0.00 | - | 2 | 8 | 46.16% |
| LULU241220C00730000 | 2024-04-15 12:27PM EDT | 730.00 | 0.51 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 46.61% |
| LULU241220C00740000 | 2024-04-18 10:39AM EDT | 740.00 | 0.45 | 0.00 | 0.97 | 0.00 | - | 2 | 22 | 47.47% |
| LULU241220C00750000 | 2024-04-23 10:15AM EDT | 750.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 2 | 233 | 47.99% |
| LULU241220C00760000 | 2024-04-15 12:22PM EDT | 760.00 | 0.37 | 0.00 | 0.86 | 0.00 | - | 2 | 384 | 47.95% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU241220P00180000 | 2024-04-10 3:54PM EDT | 180.00 | 1.25 | 0.57 | 1.74 | 0.00 | - | - | 1 | 48.05% |
| LULU241220P00185000 | 2024-05-13 11:06AM EDT | 185.00 | 1.35 | 1.13 | 2.19 | 0.00 | - | 2 | 1 | 48.46% |
| LULU241220P00190000 | 2024-04-04 3:13PM EDT | 190.00 | 1.30 | 0.70 | 2.23 | 0.00 | - | 2 | 2 | 46.77% |
| LULU241220P00195000 | 2024-04-19 2:42PM EDT | 195.00 | 2.04 | 1.80 | 3.10 | 0.00 | - | 2 | 2 | 48.43% |
| LULU241220P00200000 | 2024-05-17 2:46PM EDT | 200.00 | 2.90 | 2.45 | 3.40 | +0.80 | +38.10% | 1 | 49 | 47.59% |
| LULU241220P00210000 | 2024-05-15 10:11AM EDT | 210.00 | 2.51 | 3.05 | 3.85 | 0.00 | - | 1 | 11 | 45.28% |
| LULU241220P00220000 | 2024-05-16 11:42AM EDT | 220.00 | 4.05 | 4.45 | 4.85 | 0.00 | - | 1 | 20 | 44.34% |
| LULU241220P00230000 | 2024-05-17 10:56AM EDT | 230.00 | 5.25 | 5.60 | 6.05 | +0.10 | +1.94% | 1 | 422 | 43.45% |
| LULU241220P00240000 | 2024-05-17 10:50AM EDT | 240.00 | 6.80 | 6.90 | 7.45 | +0.15 | +2.26% | 10 | 577 | 42.55% |
| LULU241220P00250000 | 2024-05-17 1:52PM EDT | 250.00 | 8.70 | 8.55 | 9.05 | +1.05 | +13.73% | 7 | 1,258 | 41.61% |
| LULU241220P00260000 | 2024-05-17 9:58AM EDT | 260.00 | 10.06 | 10.30 | 10.90 | +2.26 | +28.97% | 2 | 630 | 40.69% |
| LULU241220P00270000 | 2024-05-16 12:37PM EDT | 270.00 | 11.50 | 11.65 | 13.20 | 0.00 | - | 6 | 43 | 40.02% |
| LULU241220P00280000 | 2024-05-17 3:03PM EDT | 280.00 | 15.12 | 15.05 | 15.65 | +1.62 | +12.00% | 15 | 157 | 39.15% |
| LULU241220P00290000 | 2024-05-17 1:56PM EDT | 290.00 | 18.25 | 17.95 | 18.70 | +1.32 | +7.80% | 14 | 146 | 38.61% |
| LULU241220P00300000 | 2024-05-17 3:03PM EDT | 300.00 | 21.19 | 21.05 | 21.70 | +1.19 | +5.95% | 9 | 291 | 37.60% |
| LULU241220P00310000 | 2024-05-17 11:17AM EDT | 310.00 | 24.22 | 23.55 | 25.40 | +0.74 | +3.15% | 2 | 73 | 36.98% |
| LULU241220P00320000 | 2024-05-17 3:47PM EDT | 320.00 | 28.98 | 28.65 | 29.25 | +1.78 | +6.54% | 5 | 221 | 36.10% |
| LULU241220P00330000 | 2024-05-17 2:29PM EDT | 330.00 | 33.25 | 33.00 | 33.65 | +2.15 | +6.91% | 3 | 429 | 35.39% |
| LULU241220P00340000 | 2024-05-16 1:54PM EDT | 340.00 | 37.00 | 37.80 | 38.70 | +1.20 | +3.35% | 1 | 165 | 34.91% |
| LULU241220P00350000 | 2024-05-17 3:09PM EDT | 350.00 | 43.55 | 40.90 | 43.95 | +3.55 | +8.87% | 8 | 480 | 34.22% |
| LULU241220P00360000 | 2024-05-14 9:49AM EDT | 360.00 | 40.15 | 48.00 | 49.65 | 0.00 | - | 2 | 195 | 33.56% |
| LULU241220P00370000 | 2024-05-17 10:31AM EDT | 370.00 | 54.10 | 54.50 | 55.75 | +3.90 | +7.77% | 20 | 90 | 32.88% |
| LULU241220P00380000 | 2024-05-15 11:46AM EDT | 380.00 | 53.70 | 60.25 | 62.60 | 0.00 | - | 6 | 74 | 32.55% |
| LULU241220P00390000 | 2024-05-10 11:33AM EDT | 390.00 | 57.80 | 67.55 | 69.25 | 0.00 | - | 32 | 52 | 31.60% |
| LULU241220P00400000 | 2024-05-17 1:44PM EDT | 400.00 | 75.75 | 74.95 | 76.80 | +2.68 | +3.67% | 1 | 126 | 31.23% |
| LULU241220P00410000 | 2024-05-17 1:44PM EDT | 410.00 | 83.35 | 82.70 | 84.35 | +2.70 | +3.35% | 1 | 196 | 30.43% |
| LULU241220P00420000 | 2024-04-24 3:15PM EDT | 420.00 | 68.50 | 90.25 | 92.75 | 0.00 | - | 7 | 187 | 30.31% |
| LULU241220P00430000 | 2024-04-30 3:33PM EDT | 430.00 | 79.03 | 97.05 | 101.15 | 0.00 | - | 1 | 13 | 29.82% |
| LULU241220P00440000 | 2024-05-16 1:51PM EDT | 440.00 | 104.95 | 105.60 | 109.85 | 0.00 | - | 3 | 47 | 29.39% |
| LULU241220P00450000 | 2024-05-14 9:50AM EDT | 450.00 | 103.05 | 116.05 | 119.00 | 0.00 | - | 2 | 135 | 29.41% |
| LULU241220P00460000 | 2024-05-14 9:50AM EDT | 460.00 | 112.25 | 123.50 | 127.90 | 0.00 | - | 4 | 15 | 28.54% |
| LULU241220P00470000 | 2024-04-19 3:24PM EDT | 470.00 | 119.73 | 134.70 | 137.55 | 0.00 | - | 16 | 33 | 29.07% |
| LULU241220P00480000 | 2024-04-04 12:23PM EDT | 480.00 | 115.15 | 124.65 | 128.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU241220P00490000 | 2024-03-27 10:41AM EDT | 490.00 | 106.60 | 123.60 | 125.70 | 0.00 | - | 3 | 0 | 0.00% |
| LULU241220P00500000 | 2024-03-28 10:08AM EDT | 500.00 | 110.22 | 132.80 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| LULU241220P00510000 | 2024-01-11 4:43PM EDT | 510.00 | 63.75 | 68.70 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| LULU241220P00520000 | 2024-02-15 3:19PM EDT | 520.00 | 80.50 | 81.55 | 84.50 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00550000 | 2024-02-15 3:15PM EDT | 550.00 | 101.50 | 101.95 | 105.25 | 0.00 | - | 3 | 2 | 0.00% |
| LULU241220P00560000 | 2024-02-15 3:16PM EDT | 560.00 | 108.90 | 109.40 | 112.85 | 0.00 | - | 3 | 1 | 0.00% |
| LULU241220P00570000 | 2024-01-09 1:47PM EDT | 570.00 | 99.85 | 106.35 | 109.25 | 0.00 | - | - | 12 | 0.00% |
| LULU241220P00600000 | 2024-03-15 11:01AM EDT | 600.00 | 141.25 | 259.00 | 268.30 | 0.00 | - | 2 | 0 | 45.97% |
| LULU241220P00620000 | 2024-01-10 12:45PM EDT | 620.00 | 140.30 | 150.80 | 152.75 | 0.00 | - | 4 | 15 | 0.00% |
| LULU241220P00630000 | 2024-01-10 2:04PM EDT | 630.00 | 147.90 | 159.60 | 163.75 | 0.00 | - | 6 | 3 | 0.00% |
| LULU241220P00640000 | 2024-01-11 2:23PM EDT | 640.00 | 160.05 | 167.80 | 173.75 | 0.00 | - | 5 | 0 | 0.00% |
| LULU241220P00650000 | 2024-01-09 4:53PM EDT | 650.00 | 165.05 | 174.05 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
| LULU241220P00660000 | 2024-01-09 4:22PM EDT | 660.00 | 173.35 | 183.25 | 190.25 | 0.00 | - | 46 | 0 | 0.00% |
| LULU241220P00670000 | 2023-12-29 12:49PM EDT | 670.00 | 163.05 | 184.00 | 192.85 | 0.00 | - | 2 | 0 | 0.00% |
| LULU241220P00680000 | 2023-12-12 4:55PM EDT | 680.00 | 176.80 | 195.00 | 204.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.