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
61.529,34 +1.420,72 (+2,36%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219C00195000 | 2024-04-05 3:43PM EDT | 195.00 | 185.98 | 180.10 | 189.00 | 0.00 | - | 1 | 1 | 79.42% |
| LULU251219C00200000 | 2024-04-04 11:34AM EDT | 200.00 | 190.00 | 176.00 | 184.80 | 0.00 | - | 1 | 1 | 77.84% |
| LULU251219C00220000 | 2024-05-02 2:30PM EDT | 220.00 | 160.66 | 144.00 | 152.00 | 0.00 | - | - | 2 | 57.38% |
| LULU251219C00270000 | 2024-02-08 2:32PM EDT | 270.00 | 238.70 | 222.05 | 231.00 | 0.00 | - | - | 1 | 144.56% |
| LULU251219C00300000 | 2024-05-15 10:02AM EDT | 300.00 | 105.45 | 92.90 | 101.00 | 0.00 | - | 1 | 5 | 52.52% |
| LULU251219C00310000 | 2024-04-29 12:24PM EDT | 310.00 | 110.66 | 87.80 | 94.35 | 0.00 | - | 1 | 0 | 50.94% |
| LULU251219C00340000 | 2024-05-14 1:56PM EDT | 340.00 | 87.10 | 72.80 | 79.25 | 0.00 | - | 1 | 0 | 48.88% |
| LULU251219C00360000 | 2024-05-01 2:50PM EDT | 360.00 | 80.50 | 63.75 | 69.10 | 0.00 | - | 1 | 7 | 47.01% |
| LULU251219C00370000 | 2024-05-13 12:57PM EDT | 370.00 | 69.45 | 59.75 | 65.10 | 0.00 | - | 2 | 11 | 46.59% |
| LULU251219C00380000 | 2024-04-04 10:31AM EDT | 380.00 | 77.15 | 64.85 | 71.45 | 0.00 | - | 6 | 7 | 50.27% |
| LULU251219C00390000 | 2024-03-26 10:25AM EDT | 390.00 | 87.15 | 64.50 | 69.20 | 0.00 | - | 1 | 9 | 51.26% |
| LULU251219C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 65.00 | 48.10 | 54.00 | 0.00 | - | 2 | 18 | 45.31% |
| LULU251219C00410000 | 2024-03-26 10:07AM EDT | 410.00 | 79.70 | 57.70 | 59.05 | 0.00 | - | 8 | 9 | 49.90% |
| LULU251219C00440000 | 2024-04-12 3:21PM EDT | 440.00 | 37.92 | 43.00 | 47.95 | 0.00 | - | 2 | 4 | 47.64% |
| LULU251219C00450000 | 2024-05-17 10:19AM EDT | 450.00 | 36.90 | 33.20 | 37.90 | -4.30 | -10.44% | 1 | 12 | 42.86% |
| LULU251219C00460000 | 2024-05-13 12:57PM EDT | 460.00 | 37.59 | 32.25 | 39.70 | 0.00 | - | 2 | 1 | 45.22% |
| LULU251219C00470000 | 2024-04-22 3:38PM EDT | 470.00 | 40.00 | 27.90 | 32.80 | 0.00 | - | 4 | 7 | 42.11% |
| LULU251219C00480000 | 2024-05-06 10:01AM EDT | 480.00 | 33.50 | 26.10 | 30.15 | 0.00 | - | 3 | 3 | 41.54% |
| LULU251219C00490000 | 2024-04-16 9:54AM EDT | 490.00 | 25.70 | 27.15 | 31.05 | 0.00 | - | 1 | 1 | 43.22% |
| LULU251219C00500000 | 2024-05-17 9:50AM EDT | 500.00 | 25.96 | 22.05 | 26.80 | -1.28 | -4.70% | 1 | 9 | 41.47% |
| LULU251219C00520000 | 2024-05-14 10:17AM EDT | 520.00 | 22.58 | 18.85 | 23.60 | -2.45 | -9.79% | 1 | 5 | 41.23% |
| LULU251219C00540000 | 2024-04-11 12:30PM EDT | 540.00 | 21.76 | 20.90 | 23.70 | 0.00 | - | 2 | 2 | 43.14% |
| LULU251219C00560000 | 2024-05-17 11:47AM EDT | 560.00 | 17.45 | 12.95 | 18.15 | -2.56 | -12.79% | 2 | 3 | 40.72% |
| LULU251219C00580000 | 2024-03-25 3:40PM EDT | 580.00 | 25.74 | 18.75 | 20.50 | 0.00 | - | 1 | 1 | 44.14% |
| LULU251219C00600000 | 2024-04-01 3:39PM EDT | 600.00 | 21.45 | 11.45 | 18.25 | 0.00 | - | 20 | 40 | 43.90% |
| LULU251219C00620000 | 2024-05-17 2:03PM EDT | 620.00 | 11.25 | 10.30 | 15.00 | +1.75 | +18.42% | 1 | 8 | 42.61% |
| LULU251219C00640000 | 2024-05-17 11:46AM EDT | 640.00 | 9.89 | 6.30 | 11.95 | -0.21 | -2.08% | 1 | 4 | 41.14% |
| LULU251219C00650000 | 2024-04-30 10:37AM EDT | 650.00 | 11.11 | 5.55 | 11.35 | 0.00 | - | 1 | 27 | 41.18% |
| LULU251219C00700000 | 2024-03-22 10:39AM EDT | 700.00 | 12.00 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 39.93% |
| LULU251219C00710000 | 2024-05-16 9:30AM EDT | 710.00 | 6.30 | 2.59 | 7.45 | 0.00 | - | 1 | 9 | 40.27% |
| LULU251219C00730000 | 2024-05-16 9:30AM EDT | 730.00 | 5.40 | 4.05 | 6.75 | 0.00 | - | 1 | 2 | 40.38% |
| LULU251219C00740000 | 2024-02-07 10:30AM EDT | 740.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LULU251219C00750000 | 2024-05-07 12:01PM EDT | 750.00 | 4.83 | 2.35 | 5.90 | 0.00 | - | 8 | 25 | 40.17% |
| LULU251219C00760000 | 2024-05-07 12:02PM EDT | 760.00 | 4.26 | 3.30 | 5.40 | 0.00 | - | 2 | 17 | 39.89% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU251219P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 5.05 | 4.25 | 10.45 | 0.00 | - | 1 | 7 | 48.21% |
| LULU251219P00180000 | 2024-05-15 11:21AM EDT | 180.00 | 6.39 | 4.80 | 12.00 | 0.00 | - | 1 | 4 | 48.78% |
| LULU251219P00185000 | 2024-04-18 3:57PM EDT | 185.00 | 6.85 | 5.10 | 12.90 | 0.00 | - | - | 11 | 48.32% |
| LULU251219P00190000 | 2024-04-04 1:48PM EDT | 190.00 | 6.00 | 4.25 | 7.55 | 0.00 | - | 1 | 1 | 39.05% |
| LULU251219P00200000 | 2024-05-16 1:19PM EDT | 200.00 | 10.57 | 7.40 | 14.60 | 0.00 | - | 100 | 100 | 45.51% |
| LULU251219P00220000 | 2024-04-29 12:45PM EDT | 220.00 | 10.00 | 13.05 | 19.95 | 0.00 | - | 2 | 15 | 44.88% |
| LULU251219P00230000 | 2024-03-22 10:25AM EDT | 230.00 | 9.30 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 35.90% |
| LULU251219P00240000 | 2024-04-18 2:28PM EDT | 240.00 | 16.20 | 17.65 | 25.00 | 0.00 | - | 5 | 7 | 43.15% |
| LULU251219P00250000 | 2024-05-17 3:56PM EDT | 250.00 | 22.94 | 21.60 | 23.60 | +3.54 | +18.25% | 1 | 14 | 38.81% |
| LULU251219P00260000 | 2024-03-25 2:39PM EDT | 260.00 | 14.28 | 17.55 | 18.85 | 0.00 | - | 1 | 19 | 31.88% |
| LULU251219P00270000 | 2024-05-16 2:44PM EDT | 270.00 | 26.50 | 27.25 | 31.65 | 0.00 | - | 4 | 32 | 38.96% |
| LULU251219P00280000 | 2024-04-18 2:20PM EDT | 280.00 | 26.65 | 30.80 | 37.00 | 0.00 | - | 1 | 5 | 39.65% |
| LULU251219P00290000 | 2024-05-07 1:34PM EDT | 290.00 | 28.15 | 33.95 | 39.35 | 0.00 | - | 18 | 44 | 38.03% |
| LULU251219P00300000 | 2024-04-29 10:02AM EDT | 300.00 | 28.45 | 37.75 | 43.30 | 0.00 | - | 3 | 38 | 37.41% |
| LULU251219P00310000 | 2024-04-18 1:43PM EDT | 310.00 | 37.20 | 41.95 | 47.40 | 0.00 | - | 2 | 2 | 36.73% |
| LULU251219P00320000 | 2024-04-18 11:33AM EDT | 320.00 | 39.77 | 46.35 | 51.00 | 0.00 | - | 3 | 3 | 35.61% |
| LULU251219P00330000 | 2024-05-01 9:41AM EDT | 330.00 | 41.00 | 50.45 | 53.25 | 0.00 | - | 1 | 10 | 33.55% |
| LULU251219P00340000 | 2024-05-17 9:54AM EDT | 340.00 | 55.99 | 55.55 | 57.45 | +4.75 | +9.27% | 9 | 18 | 32.56% |
| LULU251219P00350000 | 2024-05-16 2:46PM EDT | 350.00 | 59.00 | 60.05 | 64.35 | 0.00 | - | 1 | 9 | 33.04% |
| LULU251219P00360000 | 2024-05-14 3:51PM EDT | 360.00 | 66.00 | 63.50 | 69.80 | +7.02 | +11.90% | 5 | 51 | 32.50% |
| LULU251219P00370000 | 2024-05-17 11:46AM EDT | 370.00 | 71.50 | 71.05 | 75.45 | +4.60 | +6.88% | 5 | 47 | 31.94% |
| LULU251219P00380000 | 2024-05-13 3:50PM EDT | 380.00 | 72.40 | 76.30 | 80.40 | 0.00 | - | 1 | 43 | 30.81% |
| LULU251219P00390000 | 2024-05-13 11:23AM EDT | 390.00 | 75.70 | 80.85 | 87.40 | 0.00 | - | 1 | 15 | 30.75% |
| LULU251219P00400000 | 2024-05-13 11:23AM EDT | 400.00 | 81.45 | 89.05 | 93.60 | 0.00 | - | 1 | 33 | 30.06% |
| LULU251219P00420000 | 2024-04-24 9:35AM EDT | 420.00 | 84.51 | 101.10 | 107.20 | 0.00 | - | 1 | 2 | 28.96% |
| LULU251219P00430000 | 2024-04-26 10:52AM EDT | 430.00 | 89.40 | 108.15 | 114.50 | 0.00 | - | 1 | 7 | 28.51% |
| LULU251219P00450000 | 2024-03-22 11:33AM EDT | 450.00 | 86.29 | 108.60 | 113.55 | 0.00 | - | 1 | 7 | 0.00% |
| LULU251219P00460000 | 2024-04-02 9:57AM EDT | 460.00 | 101.52 | 119.00 | 122.00 | 0.00 | - | 1 | 2 | 0.00% |
| LULU251219P00470000 | 2024-03-22 9:38AM EDT | 470.00 | 92.17 | 123.25 | 129.45 | 0.00 | - | 1 | 2 | 0.00% |
| LULU251219P00480000 | 2024-03-22 2:10PM EDT | 480.00 | 100.00 | 131.40 | 137.25 | 0.00 | - | 1 | 1 | 0.00% |
| LULU251219P00490000 | 2024-02-15 11:52AM EDT | 490.00 | 82.78 | 82.00 | 86.85 | 0.00 | - | 2 | 4 | 0.00% |
| LULU251219P00500000 | 2024-01-19 3:05PM EDT | 500.00 | 76.10 | 88.80 | 95.95 | 0.00 | - | 1 | 43 | 0.00% |
| LULU251219P00710000 | 2024-01-11 4:57PM EDT | 710.00 | 225.15 | 235.40 | 244.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.