Italia markets close in 1 hour 48 minutes
FTSE MIB
33.261,88 +353,83 (+1,08%) Dow Jones
38.922,30 +144,20 (+0,37%) Nasdaq
17.851,12 -5,90 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,50 +0,17 (+0,21%) Bitcoin EUR
60.329,39 -540,54 (-0,89%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718C00200000 | 2024-05-03 10:23AM EDT | 200.00 | 175.00 | 129.00 | 139.00 | 0.00 | - | 10 | 10 | 57.30% |
| LULU250718C00220000 | 2024-06-07 10:14AM EDT | 220.00 | 127.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250718C00250000 | 2024-05-28 11:47AM EDT | 250.00 | 84.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LULU250718C00260000 | 2024-06-17 10:25AM EDT | 260.00 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LULU250718C00280000 | 2024-05-17 9:37AM EDT | 280.00 | 98.10 | 64.00 | 74.00 | 0.00 | - | 1 | 1 | 44.57% |
| LULU250718C00290000 | 2024-06-17 1:51PM EDT | 290.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LULU250718C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LULU250718C00310000 | 2024-06-05 10:08AM EDT | 310.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LULU250718C00320000 | 2024-06-12 11:10AM EDT | 320.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.39% |
| LULU250718C00330000 | 2024-06-07 1:37PM EDT | 330.00 | 56.83 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| LULU250718C00340000 | 2024-06-05 10:09AM EDT | 340.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| LULU250718C00350000 | 2024-06-13 2:06PM EDT | 350.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| LULU250718C00360000 | 2024-06-07 11:15AM EDT | 360.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| LULU250718C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| LULU250718C00380000 | 2024-06-07 10:52AM EDT | 380.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| LULU250718C00390000 | 2024-06-10 9:56AM EDT | 390.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| LULU250718C00400000 | 2024-06-11 11:47AM EDT | 400.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| LULU250718C00410000 | 2024-06-12 10:01AM EDT | 410.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| LULU250718C00420000 | 2024-06-17 3:54PM EDT | 420.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LULU250718C00430000 | 2024-06-12 3:10PM EDT | 430.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| LULU250718C00440000 | 2024-06-13 1:02PM EDT | 440.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| LULU250718C00450000 | 2024-06-12 3:31PM EDT | 450.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| LULU250718C00470000 | 2024-01-25 12:53PM EDT | 470.00 | 90.55 | 80.75 | 87.00 | 0.00 | - | 1 | 1 | 96.16% |
| LULU250718C00480000 | 2024-05-06 9:59AM EDT | 480.00 | 23.20 | 9.20 | 16.25 | 0.00 | - | 6 | 6 | 43.20% |
| LULU250718C00490000 | 2024-05-07 2:40PM EDT | 490.00 | 21.36 | 10.25 | 13.85 | 0.00 | - | 29 | 29 | 41.95% |
| LULU250718C00500000 | 2024-06-06 9:39AM EDT | 500.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LULU250718C00510000 | 2024-05-07 12:14PM EDT | 510.00 | 18.07 | 9.45 | 11.30 | 0.00 | - | 1 | 9 | 41.36% |
| LULU250718C00520000 | 2024-01-31 4:55PM EDT | 520.00 | 58.18 | 59.00 | 65.45 | 0.00 | - | - | 0 | 86.14% |
| LULU250718C00530000 | 2024-05-13 10:52AM EDT | 530.00 | 14.50 | 2.39 | 6.30 | 0.00 | - | 7 | 7 | 36.87% |
| LULU250718C00540000 | 2024-06-06 9:40AM EDT | 540.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LULU250718C00550000 | 2024-05-28 10:27AM EDT | 550.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| LULU250718C00560000 | 2024-01-04 3:49PM EDT | 560.00 | 70.30 | 46.60 | 51.75 | 0.00 | - | - | 6 | 80.53% |
| LULU250718C00570000 | 2024-06-12 1:46PM EDT | 570.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU250718C00580000 | 2024-04-23 11:15AM EDT | 580.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00600000 | 2024-04-22 2:08PM EDT | 600.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LULU250718C00610000 | 2024-03-27 3:53PM EDT | 610.00 | 13.08 | 8.05 | 9.05 | 0.00 | - | 1 | 2 | 47.58% |
| LULU250718C00620000 | 2024-03-22 10:45AM EDT | 620.00 | 12.76 | 6.55 | 7.30 | 0.00 | - | 2 | 1 | 45.82% |
| LULU250718C00630000 | 2024-03-22 9:32AM EDT | 630.00 | 16.35 | 5.25 | 9.35 | 0.00 | - | 1 | 1 | 49.53% |
| LULU250718C00650000 | 2024-05-08 1:07PM EDT | 650.00 | 4.68 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 51.35% |
| LULU250718C00660000 | 2024-05-31 2:38PM EDT | 660.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LULU250718C00670000 | 2024-01-17 1:34PM EDT | 670.00 | 24.94 | 18.85 | 22.45 | 0.00 | - | - | 5 | 65.65% |
| LULU250718C00690000 | 2024-04-02 9:41AM EDT | 690.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LULU250718C00700000 | 2024-02-26 10:44AM EDT | 700.00 | 20.39 | 5.05 | 6.85 | 0.00 | - | 10 | 4 | 50.58% |
| LULU250718C00710000 | 2024-02-26 10:44AM EDT | 710.00 | 18.57 | 4.85 | 10.75 | 0.00 | - | 6 | 2 | 52.75% |
| LULU250718C00720000 | 2024-03-11 9:30AM EDT | 720.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LULU250718C00730000 | 2024-05-29 9:30AM EDT | 730.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LULU250718C00740000 | 2024-05-01 1:07PM EDT | 740.00 | 2.50 | 0.10 | 4.50 | 0.00 | - | 2 | 32 | 48.55% |
| LULU250718C00750000 | 2024-05-08 9:37AM EDT | 750.00 | 2.20 | 0.01 | 2.08 | 0.00 | - | 2 | 13 | 42.75% |
| LULU250718C00760000 | 2024-06-17 12:28PM EDT | 760.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 160 | 12.50% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250718P00165000 | 2024-06-07 3:35PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| LULU250718P00175000 | 2024-05-20 10:12AM EDT | 175.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU250718P00180000 | 2024-04-16 10:50AM EDT | 180.00 | 4.65 | 3.85 | 7.00 | 0.00 | - | - | 1 | 46.65% |
| LULU250718P00185000 | 2024-06-07 1:58PM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 12.50% |
| LULU250718P00190000 | 2024-06-14 11:39AM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 183 | 62 | 12.50% |
| LULU250718P00195000 | 2024-06-14 11:38AM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU250718P00200000 | 2024-06-07 1:56PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| LULU250718P00210000 | 2024-05-29 9:30AM EDT | 210.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| LULU250718P00220000 | 2024-05-22 2:57PM EDT | 220.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 6.25% |
| LULU250718P00230000 | 2024-05-29 3:54PM EDT | 230.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LULU250718P00240000 | 2024-06-05 12:38PM EDT | 240.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 192 | 179 | 6.25% |
| LULU250718P00250000 | 2024-06-11 11:44AM EDT | 250.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LULU250718P00260000 | 2024-06-12 3:02PM EDT | 260.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| LULU250718P00270000 | 2024-05-22 3:19PM EDT | 270.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 3.13% |
| LULU250718P00280000 | 2024-06-14 12:03PM EDT | 280.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 3.13% |
| LULU250718P00290000 | 2024-06-17 3:51PM EDT | 290.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| LULU250718P00300000 | 2024-06-13 3:52PM EDT | 300.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 18 | 93 | 0.78% |
| LULU250718P00310000 | 2024-06-14 9:54AM EDT | 310.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.39% |
| LULU250718P00320000 | 2024-06-14 12:00PM EDT | 320.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LULU250718P00330000 | 2024-06-13 3:29PM EDT | 330.00 | 50.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LULU250718P00340000 | 2024-06-12 11:32AM EDT | 340.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU250718P00350000 | 2024-05-22 9:33AM EDT | 350.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| LULU250718P00360000 | 2024-05-20 11:27AM EDT | 360.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| LULU250718P00370000 | 2024-06-03 12:03PM EDT | 370.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 38 | 365 | 0.00% |
| LULU250718P00380000 | 2024-05-20 11:38AM EDT | 380.00 | 76.52 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| LULU250718P00390000 | 2024-06-03 12:03PM EDT | 390.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| LULU250718P00400000 | 2024-06-13 12:35PM EDT | 400.00 | 98.52 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| LULU250718P00410000 | 2024-05-20 1:13PM EDT | 410.00 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| LULU250718P00420000 | 2024-05-22 12:40PM EDT | 420.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LULU250718P00430000 | 2024-05-07 12:19PM EDT | 430.00 | 93.00 | 110.85 | 115.40 | 0.00 | - | 11 | 11 | 15.75% |
| LULU250718P00440000 | 2024-05-20 10:01AM EDT | 440.00 | 117.70 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 0.00% |
| LULU250718P00450000 | 2024-06-13 3:29PM EDT | 450.00 | 143.01 | 0.00 | 0.00 | 0.00 | - | 150 | 8 | 0.00% |
| LULU250718P00460000 | 2024-03-11 11:52AM EDT | 460.00 | 64.90 | 112.65 | 118.95 | 0.00 | - | 1 | 80 | 0.00% |
| LULU250718P00470000 | 2024-05-23 10:50AM EDT | 470.00 | 171.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LULU250718P00480000 | 2024-05-24 11:54AM EDT | 480.00 | 176.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LULU250718P00490000 | 2024-03-19 12:53PM EDT | 490.00 | 77.75 | 141.80 | 145.55 | 0.00 | - | 1 | 2 | 0.00% |
| LULU250718P00500000 | 2024-06-14 11:15AM EDT | 500.00 | 195.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LULU250718P00510000 | 2024-01-09 12:13PM EDT | 510.00 | 76.80 | 77.70 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| LULU250718P00660000 | 2024-01-08 11:23AM EDT | 660.00 | 181.55 | 194.15 | 202.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.