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
61.546,46 +1.427,08 (+2,37%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00175000 | 2024-04-30 2:41PM EDT | 175.00 | 208.05 | 178.00 | 186.00 | 0.00 | - | 1 | 2 | 62.26% |
| LULU260116C00190000 | 2024-03-22 1:21PM EDT | 190.00 | 240.00 | 183.10 | 193.00 | 0.00 | - | 12 | 11 | 78.49% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 137.53% |
| LULU260116C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 167.20 | 170.00 | 179.00 | 0.00 | - | 2 | 9 | 70.28% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 216.83% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 162.00 | 171.00 | 0.00 | - | 7 | 14 | 72.47% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 192.16% |
| LULU260116C00240000 | 2023-10-16 3:30PM EDT | 240.00 | 217.42 | 226.30 | 232.55 | 0.00 | - | 1 | 1 | 137.24% |
| LULU260116C00250000 | 2024-04-30 2:41PM EDT | 250.00 | 150.10 | 124.85 | 132.90 | 0.00 | - | 1 | 3 | 54.03% |
| LULU260116C00260000 | 2024-03-25 3:48PM EDT | 260.00 | 164.50 | 143.85 | 147.10 | 0.00 | - | - | 1 | 70.36% |
| LULU260116C00270000 | 2024-05-06 3:41PM EDT | 270.00 | 126.10 | 112.20 | 119.85 | 0.00 | - | 1 | 4 | 52.06% |
| LULU260116C00280000 | 2024-03-22 12:14PM EDT | 280.00 | 162.27 | 120.65 | 126.80 | 0.00 | - | 2 | 4 | 60.81% |
| LULU260116C00290000 | 2024-04-10 12:13PM EDT | 290.00 | 114.53 | 114.70 | 121.95 | 0.00 | - | 1 | 0 | 60.03% |
| LULU260116C00300000 | 2024-04-19 9:52AM EDT | 300.00 | 108.95 | 95.40 | 99.55 | 0.00 | - | 1 | 27 | 50.35% |
| LULU260116C00320000 | 2024-04-29 3:56PM EDT | 320.00 | 106.35 | 84.75 | 90.05 | 0.00 | - | 1 | 6 | 49.64% |
| LULU260116C00330000 | 2024-05-17 11:15AM EDT | 330.00 | 83.55 | 79.00 | 84.65 | -20.55 | -19.74% | 8 | 2 | 48.73% |
| LULU260116C00340000 | 2024-05-15 10:42AM EDT | 340.00 | 85.70 | 74.90 | 78.50 | 0.00 | - | 2 | 16 | 47.29% |
| LULU260116C00350000 | 2024-05-17 1:39PM EDT | 350.00 | 73.10 | 69.80 | 74.85 | -2.40 | -3.18% | 2 | 43 | 47.27% |
| LULU260116C00360000 | 2024-05-15 12:19PM EDT | 360.00 | 75.75 | 64.95 | 70.80 | 0.00 | - | 1 | 23 | 46.92% |
| LULU260116C00370000 | 2024-05-17 2:34PM EDT | 370.00 | 63.85 | 61.35 | 66.80 | -5.15 | -7.46% | 1 | 23 | 46.50% |
| LULU260116C00380000 | 2024-05-17 9:41AM EDT | 380.00 | 61.00 | 57.00 | 62.00 | -2.00 | -3.17% | 1 | 19 | 45.52% |
| LULU260116C00390000 | 2024-05-01 3:26PM EDT | 390.00 | 67.25 | 52.85 | 57.85 | 0.00 | - | 1 | 25 | 44.84% |
| LULU260116C00400000 | 2024-05-17 1:51PM EDT | 400.00 | 53.00 | 52.00 | 54.70 | -1.90 | -3.46% | 6 | 177 | 44.66% |
| LULU260116C00410000 | 2024-04-10 2:14PM EDT | 410.00 | 56.30 | 56.10 | 61.20 | 0.00 | - | 2 | 22 | 49.98% |
| LULU260116C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 58.55 | 43.40 | 46.95 | 0.00 | - | 1 | 8 | 43.19% |
| LULU260116C00430000 | 2024-04-18 2:24PM EDT | 430.00 | 49.55 | 41.60 | 43.95 | 0.00 | - | 80 | 90 | 42.84% |
| LULU260116C00440000 | 2024-04-12 1:18PM EDT | 440.00 | 41.11 | 45.95 | 51.30 | 0.00 | - | 1 | 11 | 48.49% |
| LULU260116C00450000 | 2024-05-17 12:14PM EDT | 450.00 | 38.54 | 34.30 | 38.75 | -5.96 | -13.39% | 6 | 43 | 42.37% |
| LULU260116C00460000 | 2024-05-10 12:39PM EDT | 460.00 | 40.75 | 31.50 | 35.90 | 0.00 | - | 1 | 3 | 41.87% |
| LULU260116C00470000 | 2024-05-17 10:49AM EDT | 470.00 | 33.80 | 28.95 | 33.80 | -5.80 | -14.65% | 1 | 33 | 41.75% |
| LULU260116C00480000 | 2024-04-22 2:16PM EDT | 480.00 | 41.00 | 28.40 | 31.30 | 0.00 | - | 1 | 44 | 41.30% |
| LULU260116C00490000 | 2024-05-01 11:30AM EDT | 490.00 | 33.85 | 24.85 | 29.15 | 0.00 | - | 1 | 13 | 41.01% |
| LULU260116C00500000 | 2024-05-16 3:34PM EDT | 500.00 | 27.20 | 24.95 | 27.80 | -0.97 | -3.44% | 1 | 71 | 41.16% |
| LULU260116C00510000 | 2024-05-16 3:34PM EDT | 510.00 | 26.22 | 21.40 | 26.00 | 0.00 | - | 2 | 22 | 40.96% |
| LULU260116C00520000 | 2024-05-17 1:01PM EDT | 520.00 | 23.98 | 19.70 | 25.25 | -0.52 | -2.12% | 7 | 19 | 41.40% |
| LULU260116C00530000 | 2024-04-22 11:53AM EDT | 530.00 | 27.30 | 17.80 | 23.25 | 0.00 | - | 2 | 8 | 40.94% |
| LULU260116C00540000 | 2024-05-07 2:38PM EDT | 540.00 | 23.45 | 16.65 | 21.40 | 0.00 | - | 19 | 13 | 40.52% |
| LULU260116C00550000 | 2024-05-09 12:31PM EDT | 550.00 | 21.40 | 18.50 | 21.60 | 0.00 | - | 1 | 167 | 41.51% |
| LULU260116C00560000 | 2024-05-17 11:45AM EDT | 560.00 | 18.50 | 13.75 | 19.25 | -2.35 | -11.27% | 2 | 150 | 40.61% |
| LULU260116C00570000 | 2024-05-06 9:30AM EDT | 570.00 | 19.85 | 12.80 | 18.00 | 0.00 | - | 1 | 11 | 40.44% |
| LULU260116C00580000 | 2024-05-06 9:30AM EDT | 580.00 | 18.50 | 13.10 | 16.60 | 0.00 | - | 1 | 10 | 40.11% |
| LULU260116C00590000 | 2024-05-08 11:54AM EDT | 590.00 | 16.00 | 12.55 | 16.40 | 0.00 | - | 2 | 112 | 40.68% |
| LULU260116C00600000 | 2024-05-15 1:02PM EDT | 600.00 | 15.30 | 12.15 | 14.90 | 0.00 | - | 1 | 54 | 40.16% |
| LULU260116C00610000 | 2024-05-10 2:52PM EDT | 610.00 | 14.50 | 8.80 | 14.75 | 0.00 | - | 1 | 69 | 40.73% |
| LULU260116C00620000 | 2024-04-23 10:27AM EDT | 620.00 | 14.65 | 7.65 | 13.95 | 0.00 | - | 3 | 17 | 40.71% |
| LULU260116C00630000 | 2024-05-17 11:38AM EDT | 630.00 | 11.10 | 7.55 | 13.20 | -1.80 | -13.95% | 1 | 100 | 40.70% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 69.88% |
| LULU260116C00650000 | 2024-05-15 1:02PM EDT | 650.00 | 9.90 | 5.90 | 11.55 | -0.95 | -8.76% | 1 | 30 | 40.42% |
| LULU260116C00660000 | 2024-05-07 1:23PM EDT | 660.00 | 10.00 | 5.60 | 11.25 | 0.00 | - | 2 | 8 | 40.72% |
| LULU260116C00670000 | 2024-04-24 9:53AM EDT | 670.00 | 10.65 | 5.10 | 10.60 | 0.00 | - | 8 | 18 | 40.66% |
| LULU260116C00680000 | 2024-04-26 12:24PM EDT | 680.00 | 10.00 | 4.95 | 8.60 | 0.00 | - | 1 | 12 | 39.09% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 47.98% |
| LULU260116C00700000 | 2024-05-06 9:30AM EDT | 700.00 | 8.10 | 5.80 | 7.90 | 0.00 | - | 1 | 35 | 39.36% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 61.13% |
| LULU260116C00720000 | 2024-02-01 4:01PM EDT | 720.00 | 25.30 | 24.30 | 29.60 | 0.00 | - | 5 | 5 | 57.14% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 40.33% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 41.13% |
| LULU260116C00750000 | 2024-05-07 12:01PM EDT | 750.00 | 5.23 | 2.57 | 6.05 | 0.00 | - | 8 | 8 | 39.45% |
| LULU260116C00760000 | 2024-05-13 1:28PM EDT | 760.00 | 5.00 | 3.80 | 5.50 | 0.00 | - | 1 | 68 | 39.11% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00175000 | 2024-05-17 12:42PM EDT | 175.00 | 7.60 | 4.80 | 10.55 | +0.40 | +5.56% | 2 | 16 | 47.24% |
| LULU260116P00180000 | 2024-04-11 9:31AM EDT | 180.00 | 6.00 | 4.55 | 8.05 | 0.00 | - | - | 2 | 41.83% |
| LULU260116P00185000 | 2024-04-05 3:13PM EDT | 185.00 | 6.45 | 4.55 | 7.85 | 0.00 | - | 3 | 3 | 40.04% |
| LULU260116P00190000 | 2024-05-17 1:01PM EDT | 190.00 | 10.01 | 6.70 | 11.70 | +0.71 | +7.63% | 3 | 74 | 44.01% |
| LULU260116P00195000 | 2024-04-19 11:27AM EDT | 195.00 | 8.45 | 7.65 | 13.65 | 0.00 | - | 10 | 67 | 44.91% |
| LULU260116P00200000 | 2024-05-16 9:40AM EDT | 200.00 | 10.50 | 8.20 | 14.45 | 0.00 | - | 1 | 38 | 44.28% |
| LULU260116P00210000 | 2024-05-13 12:09PM EDT | 210.00 | 11.20 | 10.85 | 13.75 | 0.00 | - | 1 | 106 | 40.41% |
| LULU260116P00220000 | 2024-05-06 1:45PM EDT | 220.00 | 12.39 | 12.50 | 18.20 | 0.00 | - | 1 | 34 | 42.10% |
| LULU260116P00230000 | 2024-05-17 3:53PM EDT | 230.00 | 17.75 | 15.95 | 20.55 | +3.24 | +22.33% | 51 | 44 | 41.29% |
| LULU260116P00240000 | 2024-05-17 1:45PM EDT | 240.00 | 20.25 | 17.75 | 23.50 | +3.85 | +23.48% | 12 | 64 | 40.86% |
| LULU260116P00250000 | 2024-05-15 9:55AM EDT | 250.00 | 23.44 | 22.35 | 23.70 | +3.34 | +16.62% | 1 | 73 | 37.99% |
| LULU260116P00260000 | 2024-05-16 12:04PM EDT | 260.00 | 24.45 | 25.10 | 26.80 | 0.00 | - | 1 | 73 | 37.46% |
| LULU260116P00270000 | 2024-05-17 12:37PM EDT | 270.00 | 28.37 | 28.25 | 32.55 | +0.92 | +3.35% | 1 | 345 | 38.71% |
| LULU260116P00280000 | 2024-05-16 12:04PM EDT | 280.00 | 30.70 | 31.55 | 35.95 | 0.00 | - | 1 | 101 | 38.00% |
| LULU260116P00290000 | 2024-05-15 12:15PM EDT | 290.00 | 32.05 | 32.90 | 39.55 | 0.00 | - | 13 | 65 | 37.29% |
| LULU260116P00300000 | 2024-05-16 3:30PM EDT | 300.00 | 37.80 | 38.05 | 40.00 | 0.00 | - | 17 | 321 | 34.40% |
| LULU260116P00310000 | 2024-05-14 9:37AM EDT | 310.00 | 37.50 | 39.00 | 45.70 | 0.00 | - | 1 | 34 | 34.81% |
| LULU260116P00320000 | 2024-05-15 12:28PM EDT | 320.00 | 42.65 | 47.20 | 51.30 | 0.00 | - | 10 | 175 | 34.97% |
| LULU260116P00330000 | 2024-05-16 3:37PM EDT | 330.00 | 50.88 | 51.70 | 53.40 | 0.00 | - | 2 | 40 | 32.86% |
| LULU260116P00340000 | 2024-05-16 3:37PM EDT | 340.00 | 55.55 | 55.75 | 57.50 | 0.00 | - | 2 | 160 | 31.83% |
| LULU260116P00350000 | 2024-05-16 2:06PM EDT | 350.00 | 60.50 | 60.20 | 64.50 | 0.00 | - | 2 | 254 | 32.36% |
| LULU260116P00360000 | 2024-05-17 11:27AM EDT | 360.00 | 66.75 | 64.75 | 69.85 | +9.80 | +17.21% | 10 | 205 | 31.78% |
| LULU260116P00370000 | 2024-04-22 11:18AM EDT | 370.00 | 59.80 | 70.35 | 75.50 | 0.00 | - | 1 | 50 | 31.23% |
| LULU260116P00380000 | 2024-05-01 1:01PM EDT | 380.00 | 66.34 | 76.75 | 80.55 | 0.00 | - | 1 | 46 | 30.18% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 390.00 | 69.20 | 81.85 | 86.70 | 0.00 | - | 1 | 34 | 29.62% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 400.00 | 88.18 | 86.05 | 93.20 | 0.00 | - | 1 | 90 | 29.12% |
| LULU260116P00410000 | 2024-04-04 3:40PM EDT | 410.00 | 81.70 | 82.55 | 87.50 | 0.00 | - | 8 | 42 | 20.50% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 14.92% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 108.90 | 114.15 | 0.00 | - | 2 | 34 | 27.61% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 115.80 | 121.50 | 0.00 | - | 12 | 13 | 27.04% |
| LULU260116P00450000 | 2024-04-16 9:32AM EDT | 450.00 | 124.92 | 117.20 | 122.85 | 0.00 | - | 1 | 9 | 21.47% |
| LULU260116P00460000 | 2024-05-08 9:41AM EDT | 460.00 | 124.54 | 131.95 | 137.35 | 0.00 | - | 1 | 3 | 26.22% |
| LULU260116P00470000 | 2024-05-08 9:41AM EDT | 470.00 | 132.37 | 139.60 | 145.20 | 0.00 | - | 1 | 4 | 25.50% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 133.80 | 139.80 | 0.00 | - | 2 | 5 | 0.00% |
| LULU260116P00490000 | 2024-05-17 2:15PM EDT | 490.00 | 160.63 | 156.55 | 162.25 | +5.08 | +3.27% | 1 | 25 | 24.67% |
| LULU260116P00500000 | 2024-05-02 10:56AM EDT | 500.00 | 153.60 | 165.65 | 173.00 | 0.00 | - | 1 | 90 | 26.27% |
| LULU260116P00510000 | 2024-05-17 2:08PM EDT | 510.00 | 177.80 | 174.70 | 182.00 | +85.40 | +92.42% | 1 | 1 | 26.11% |
| LULU260116P00520000 | 2024-02-12 4:58PM EDT | 520.00 | 97.29 | 98.45 | 104.00 | 0.00 | - | 10 | 13 | 0.00% |
| LULU260116P00530000 | 2023-12-12 10:30AM EDT | 530.00 | 85.95 | 93.00 | 100.65 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00540000 | 2024-02-21 12:08PM EDT | 540.00 | 118.70 | 141.00 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00550000 | 2023-12-12 10:30AM EDT | 550.00 | 96.20 | 105.75 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00560000 | 2024-02-12 4:46PM EDT | 560.00 | 121.15 | 122.15 | 130.00 | 0.00 | - | 2 | 7 | 0.00% |
| LULU260116P00590000 | 2024-03-26 11:08AM EDT | 590.00 | 199.03 | 226.00 | 236.00 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00600000 | 2024-03-26 11:08AM EDT | 600.00 | 208.90 | 236.00 | 244.85 | 0.00 | - | 5 | 0 | 0.00% |
| LULU260116P00620000 | 2023-12-18 2:35PM EDT | 620.00 | 141.74 | 152.00 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00650000 | 2023-12-11 12:03PM EDT | 650.00 | 159.50 | 174.00 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| LULU260116P00690000 | 2024-01-09 4:48PM EDT | 690.00 | 206.85 | 216.70 | 221.25 | 0.00 | - | - | 4 | 0.00% |
| LULU260116P00700000 | 2024-01-10 11:47AM EDT | 700.00 | 217.20 | 231.20 | 240.00 | 0.00 | - | - | 1 | 0.00% |
| LULU260116P00710000 | 2024-01-09 4:28PM EDT | 710.00 | 223.90 | 233.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| LULU260116P00760000 | 2024-02-02 11:08AM EDT | 760.00 | 299.10 | 297.00 | 305.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.