Italia markets close in 1 hour 57 minutes
FTSE MIB
33.269,32 +361,27 (+1,10%) Dow Jones
38.803,27 +25,17 (+0,06%) Nasdaq
17.861,58 +4,56 (+0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,55 +0,22 (+0,27%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:33AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620C00175000 | 2024-06-11 3:58PM EDT | 175.00 | 156.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LULU250620C00190000 | 2024-06-11 3:58PM EDT | 190.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250620C00195000 | 2024-06-17 3:38PM EDT | 195.00 | 133.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| LULU250620C00220000 | 2024-06-17 3:46PM EDT | 220.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| LULU250620C00230000 | 2024-06-17 9:36AM EDT | 230.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU250620C00240000 | 2024-05-31 10:08AM EDT | 240.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250620C00250000 | 2024-06-12 12:07PM EDT | 250.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU250620C00260000 | 2024-06-12 12:24PM EDT | 260.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LULU250620C00270000 | 2024-05-30 12:10PM EDT | 270.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250620C00280000 | 2024-06-06 1:04PM EDT | 280.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| LULU250620C00290000 | 2024-06-05 3:43PM EDT | 290.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LULU250620C00300000 | 2024-06-17 1:13PM EDT | 300.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| LULU250620C00310000 | 2024-06-17 3:59PM EDT | 310.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LULU250620C00320000 | 2024-06-17 9:55AM EDT | 320.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.39% |
| LULU250620C00330000 | 2024-06-13 2:26PM EDT | 330.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
| LULU250620C00340000 | 2024-06-13 3:10PM EDT | 340.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 1.56% |
| LULU250620C00350000 | 2024-06-17 9:50AM EDT | 350.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| LULU250620C00360000 | 2024-06-17 9:40AM EDT | 360.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| LULU250620C00370000 | 2024-06-17 3:59PM EDT | 370.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| LULU250620C00380000 | 2024-06-05 3:50PM EDT | 380.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 179 | 159 | 3.13% |
| LULU250620C00390000 | 2024-06-17 9:47AM EDT | 390.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 3.13% |
| LULU250620C00400000 | 2024-06-17 3:17PM EDT | 400.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 6.25% |
| LULU250620C00410000 | 2024-06-13 1:02PM EDT | 410.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| LULU250620C00420000 | 2024-06-13 1:02PM EDT | 420.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| LULU250620C00430000 | 2024-06-05 1:03PM EDT | 430.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| LULU250620C00440000 | 2024-06-05 9:37AM EDT | 440.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| LULU250620C00450000 | 2024-06-13 12:25PM EDT | 450.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| LULU250620C00460000 | 2024-06-11 2:25PM EDT | 460.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 6.25% |
| LULU250620C00470000 | 2024-06-11 10:53AM EDT | 470.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| LULU250620C00480000 | 2024-06-13 11:33AM EDT | 480.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 6.25% |
| LULU250620C00490000 | 2024-06-10 3:31PM EDT | 490.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| LULU250620C00500000 | 2024-06-12 10:53AM EDT | 500.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| LULU250620C00510000 | 2024-06-11 11:58AM EDT | 510.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LULU250620C00520000 | 2024-06-11 11:58AM EDT | 520.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LULU250620C00530000 | 2024-06-13 10:16AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| LULU250620C00540000 | 2024-06-11 11:58AM EDT | 540.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| LULU250620C00550000 | 2024-06-14 12:06PM EDT | 550.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LULU250620C00560000 | 2024-06-04 3:55PM EDT | 560.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| LULU250620C00570000 | 2024-06-10 10:40AM EDT | 570.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| LULU250620C00580000 | 2024-06-13 12:02PM EDT | 580.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| LULU250620C00590000 | 2024-06-10 10:40AM EDT | 590.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| LULU250620C00600000 | 2024-05-22 12:14PM EDT | 600.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 12.50% |
| LULU250620C00610000 | 2024-05-03 10:16AM EDT | 610.00 | 6.80 | 2.07 | 9.70 | 0.00 | - | 45 | 52 | 50.49% |
| LULU250620C00620000 | 2024-03-22 1:19PM EDT | 620.00 | 14.90 | 3.40 | 7.40 | 0.00 | - | 2 | 20 | 47.89% |
| LULU250620C00630000 | 2024-04-03 1:22PM EDT | 630.00 | 7.95 | 4.10 | 8.35 | 0.00 | - | 2 | 72 | 50.13% |
| LULU250620C00640000 | 2024-02-08 11:08AM EDT | 640.00 | 28.65 | 26.00 | 32.45 | 0.00 | - | 6 | 4 | 74.39% |
| LULU250620C00650000 | 2024-06-06 10:55AM EDT | 650.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| LULU250620C00660000 | 2024-04-16 10:23AM EDT | 660.00 | 3.00 | 1.95 | 4.70 | 0.00 | - | 1 | 4 | 45.97% |
| LULU250620C00670000 | 2024-01-30 12:42PM EDT | 670.00 | 27.70 | 23.10 | 26.00 | 0.00 | - | - | 2 | 72.37% |
| LULU250620C00680000 | 2024-05-13 10:31AM EDT | 680.00 | 3.80 | 0.00 | 7.35 | 0.00 | - | 1 | 6 | 52.18% |
| LULU250620C00690000 | 2024-04-01 11:55AM EDT | 690.00 | 6.20 | 3.15 | 4.20 | 0.00 | - | 1 | 63 | 46.86% |
| LULU250620C00700000 | 2024-03-25 2:41PM EDT | 700.00 | 5.80 | 2.51 | 3.85 | 0.00 | - | 12 | 7 | 46.68% |
| LULU250620C00710000 | 2024-03-25 2:34PM EDT | 710.00 | 5.40 | 2.94 | 3.70 | 0.00 | - | 2 | 4 | 46.92% |
| LULU250620C00720000 | 2024-03-22 3:43PM EDT | 720.00 | 6.30 | 0.53 | 3.10 | 0.00 | - | 2 | 0 | 45.98% |
| LULU250620C00730000 | 2024-02-22 10:30AM EDT | 730.00 | 12.95 | 1.00 | 9.05 | 0.00 | - | 1 | 1 | 51.09% |
| LULU250620C00740000 | 2024-04-03 3:42PM EDT | 740.00 | 3.15 | 0.00 | 9.60 | 0.00 | - | 4 | 103 | 51.20% |
| LULU250620C00750000 | 2024-06-10 3:34PM EDT | 750.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| LULU250620C00760000 | 2024-06-14 1:55PM EDT | 760.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620P00155000 | 2024-05-29 3:39PM EDT | 155.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU250620P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| LULU250620P00165000 | 2024-06-05 3:02PM EDT | 165.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 12.50% |
| LULU250620P00170000 | 2024-06-06 9:55AM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| LULU250620P00175000 | 2024-06-13 12:09PM EDT | 175.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LULU250620P00180000 | 2024-06-05 3:09PM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LULU250620P00185000 | 2024-06-13 12:11PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LULU250620P00190000 | 2024-06-06 2:56PM EDT | 190.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LULU250620P00195000 | 2024-06-05 2:11PM EDT | 195.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| LULU250620P00200000 | 2024-06-17 3:17PM EDT | 200.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 6.25% |
| LULU250620P00210000 | 2024-06-12 3:35PM EDT | 210.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| LULU250620P00220000 | 2024-06-14 9:58AM EDT | 220.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 6.25% |
| LULU250620P00230000 | 2024-06-17 2:06PM EDT | 230.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 6.25% |
| LULU250620P00240000 | 2024-06-06 12:48PM EDT | 240.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| LULU250620P00250000 | 2024-06-13 11:36AM EDT | 250.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 463 | 6.25% |
| LULU250620P00260000 | 2024-06-12 9:39AM EDT | 260.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| LULU250620P00270000 | 2024-06-07 2:02PM EDT | 270.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 3.13% |
| LULU250620P00280000 | 2024-06-14 11:47AM EDT | 280.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 21 | 628 | 3.13% |
| LULU250620P00290000 | 2024-06-12 1:00PM EDT | 290.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| LULU250620P00300000 | 2024-06-13 3:52PM EDT | 300.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 19 | 221 | 0.78% |
| LULU250620P00310000 | 2024-06-14 9:54AM EDT | 310.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.39% |
| LULU250620P00320000 | 2024-06-14 12:00PM EDT | 320.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| LULU250620P00330000 | 2024-06-17 10:39AM EDT | 330.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| LULU250620P00340000 | 2024-06-13 2:36PM EDT | 340.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| LULU250620P00350000 | 2024-06-17 3:32PM EDT | 350.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| LULU250620P00360000 | 2024-05-31 11:04AM EDT | 360.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| LULU250620P00370000 | 2024-06-03 12:03PM EDT | 370.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 36 | 356 | 0.00% |
| LULU250620P00380000 | 2024-05-29 9:35AM EDT | 380.00 | 94.27 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| LULU250620P00390000 | 2024-05-03 9:59AM EDT | 390.00 | 65.13 | 86.00 | 92.95 | 0.00 | - | 3 | 208 | 32.40% |
| LULU250620P00400000 | 2024-06-07 11:02AM EDT | 400.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| LULU250620P00410000 | 2024-05-28 11:43AM EDT | 410.00 | 119.69 | 0.00 | 0.00 | 0.00 | - | 31 | 189 | 0.00% |
| LULU250620P00420000 | 2024-06-12 3:52PM EDT | 420.00 | 112.62 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| LULU250620P00430000 | 2024-05-20 12:28PM EDT | 430.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| LULU250620P00440000 | 2024-05-07 12:20PM EDT | 440.00 | 99.73 | 118.80 | 122.55 | 0.00 | - | 9 | 49 | 0.00% |
| LULU250620P00450000 | 2024-06-17 3:31PM EDT | 450.00 | 138.08 | 0.00 | 0.00 | 0.00 | - | 50 | 89 | 0.00% |
| LULU250620P00460000 | 2024-05-20 10:46AM EDT | 460.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00470000 | 2024-06-17 3:31PM EDT | 470.00 | 158.03 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 0.00% |
| LULU250620P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 77.39 | 123.05 | 130.90 | 0.00 | - | 1 | 100 | 0.00% |
| LULU250620P00490000 | 2024-04-02 3:36PM EDT | 490.00 | 118.78 | 138.00 | 147.00 | 0.00 | - | 1 | 9 | 0.00% |
| LULU250620P00500000 | 2024-03-14 10:03AM EDT | 500.00 | 81.03 | 159.00 | 169.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00510000 | 2023-12-18 2:54PM EDT | 510.00 | 68.86 | 73.00 | 81.95 | 0.00 | - | - | 20 | 0.00% |
| LULU250620P00520000 | 2024-01-03 1:50PM EDT | 520.00 | 77.00 | 85.45 | 93.60 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00590000 | 2023-12-13 11:19AM EDT | 590.00 | 116.81 | 123.05 | 131.20 | 0.00 | - | - | 1 | 0.00% |
| LULU250620P00620000 | 2024-01-17 12:16PM EDT | 620.00 | 159.54 | 171.65 | 178.45 | 0.00 | - | - | 7 | 0.00% |
| LULU250620P00640000 | 2024-01-08 11:22AM EDT | 640.00 | 163.70 | 176.30 | 183.60 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620P00650000 | 2023-12-08 12:55PM EDT | 650.00 | 166.65 | 162.25 | 171.05 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00660000 | 2024-01-09 11:54AM EDT | 660.00 | 177.50 | 187.05 | 191.25 | 0.00 | - | - | 4 | 0.00% |
| LULU250620P00670000 | 2024-01-09 1:53PM EDT | 670.00 | 185.05 | 195.10 | 201.35 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00700000 | 2023-12-08 12:55PM EDT | 700.00 | 210.95 | 206.80 | 213.40 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00750000 | 2023-12-20 12:13PM EDT | 750.00 | 240.30 | 261.00 | 271.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.