Mercados españoles abiertos en 8 hrs 58 min

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
298,54+3,29 (+1,11%)
Al cierre: 04:00PM EDT
298,25 -0,29 (-0,10%)
Después del cierre: 06:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LULU240531C002000002024-04-18 12:17PM EDT200.00151.95131.00139.850.00--3879.64%
LULU240531C002300002024-05-13 12:48PM EDT230.00119.0064.9074.000.00-22176.66%
LULU240531C002500002024-05-22 9:45AM EDT250.0050.0044.9054.000.00--1129.35%
LULU240531C002700002024-05-23 3:53PM EDT270.0030.0124.9532.950.00--3369.14%
LULU240531C002750002024-05-28 9:35AM EDT275.0025.0022.3027.900.00-101183.98%
LULU240531C002800002024-05-24 1:22PM EDT280.0018.9216.6022.80-7.68-28.87%12264.36%
LULU240531C002850002024-05-29 3:57PM EDT285.0013.9411.3016.95+2.74+24.46%7580.81%
LULU240531C002875002024-05-28 3:49PM EDT287.509.308.9514.250.00-8370.48%
LULU240531C002900002024-05-29 3:19PM EDT290.0010.036.909.55+2.68+36.46%10911836.38%
LULU240531C002925002024-05-29 3:55PM EDT292.507.256.807.25+1.70+30.63%14518031.93%
LULU240531C002950002024-05-29 3:48PM EDT295.006.105.056.95+1.92+45.93%38031046.41%
LULU240531C002975002024-05-29 3:53PM EDT297.503.783.653.95+0.68+21.94%47436031.59%
LULU240531C003000002024-05-29 3:58PM EDT300.002.582.502.76+0.35+15.70%3,2561,49031.79%
LULU240531C003025002024-05-29 3:58PM EDT302.501.701.601.74+0.20+13.33%1,0051,16330.86%
LULU240531C003050002024-05-29 3:57PM EDT305.001.081.001.27+0.02+1.89%1,1421,14633.15%
LULU240531C003075002024-05-29 3:58PM EDT307.500.620.630.93-0.10-13.89%1,14848535.28%
LULU240531C003100002024-05-29 3:59PM EDT310.000.440.400.50-0.01-2.22%1,0132,01333.94%
LULU240531C003125002024-05-29 3:11PM EDT312.500.300.240.45-0.04-11.76%21967937.94%
LULU240531C003150002024-05-29 3:54PM EDT315.000.210.170.25-0.04-16.00%3041,16937.35%
LULU240531C003175002024-05-29 3:44PM EDT317.500.190.100.30+0.02+11.76%11643443.21%
LULU240531C003200002024-05-29 3:28PM EDT320.000.140.110.15+0.01+7.69%15294741.60%
LULU240531C003225002024-05-29 1:57PM EDT322.500.110.050.110.00-3029943.16%
LULU240531C003250002024-05-29 3:04PM EDT325.000.060.060.08+0.01+20.00%36876844.53%
LULU240531C003275002024-05-29 2:49PM EDT327.500.060.010.10+0.05+500.00%214149.41%
LULU240531C003300002024-05-29 3:37PM EDT330.000.050.020.08-0.01-16.67%2551,32051.17%
LULU240531C003325002024-05-29 12:46PM EDT332.500.070.030.07-0.01-12.50%122851.17%
LULU240531C003350002024-05-29 10:30AM EDT335.000.030.000.130.00-518356.06%
LULU240531C003375002024-05-29 11:15AM EDT337.500.040.010.06-0.06-60.00%57554.69%
LULU240531C003400002024-05-29 1:11PM EDT340.000.030.010.03-0.01-25.00%271,32454.30%
LULU240531C003425002024-05-28 9:49AM EDT342.500.050.002.520.00-150110.74%
LULU240531C003450002024-05-29 11:26AM EDT345.000.030.010.020.00-431357.81%
LULU240531C003475002024-05-24 3:50PM EDT347.500.070.010.040.00-1663.67%
LULU240531C003500002024-05-29 3:42PM EDT350.000.020.010.02-0.03-60.00%2082,07363.28%
LULU240531C003525002024-05-28 9:34AM EDT352.500.050.000.200.00-506481.25%
LULU240531C003550002024-05-29 10:51AM EDT355.000.010.000.03-0.02-66.67%2044467.97%
LULU240531C003575002024-05-24 12:09PM EDT357.500.050.000.840.00-2124108.40%
LULU240531C003600002024-05-29 3:36PM EDT360.000.010.000.01-0.02-66.67%642765.63%
LULU240531C003625002024-05-22 1:06PM EDT362.500.100.000.500.00-256105.66%
LULU240531C003650002024-05-29 9:32AM EDT365.000.080.000.04+0.07+700.00%1363079.69%
LULU240531C003675002024-05-24 3:21PM EDT367.500.030.003.250.00-34159.77%
LULU240531C003700002024-05-28 3:33PM EDT370.000.020.010.03+0.01+100.00%2687185.16%
LULU240531C003725002024-05-23 9:35AM EDT372.500.010.002.560.00-13158.55%
LULU240531C003750002024-05-29 2:39PM EDT375.000.010.000.01-0.02-66.67%1332178.13%
LULU240531C003775002024-05-21 1:57PM EDT377.500.240.004.650.00--42190.58%
LULU240531C003800002024-05-29 10:06AM EDT380.000.010.000.40-0.01-50.00%231,028122.66%
LULU240531C003825002024-05-28 3:27PM EDT382.500.020.000.120.00-11107.81%
LULU240531C003850002024-05-28 1:36PM EDT385.000.010.000.010.00-246387.50%
LULU240531C003900002024-05-29 9:45AM EDT390.000.010.002.95-0.04-80.00%100226188.57%
LULU240531C003950002024-05-28 11:31AM EDT395.000.030.000.050.00-145110.16%
LULU240531C004000002024-05-29 12:49PM EDT400.000.020.000.01+0.01+100.00%157598.44%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.004.300.00-118226.37%
LULU240531C004100002024-05-20 12:47PM EDT410.000.050.000.05-0.15-75.00%247122.66%
LULU240531C004150002024-05-29 9:47AM EDT415.000.050.001.16-0.01-16.67%19186.52%
LULU240531C004200002024-05-29 1:01PM EDT420.000.070.000.94-0.62-89.86%257185.74%
LULU240531C004250002024-05-23 2:11PM EDT425.000.010.004.300.00--11252.34%
LULU240531C004300002024-05-29 12:53PM EDT430.000.150.000.10+0.12+400.00%183148.44%
LULU240531C004400002024-05-20 11:30AM EDT440.000.100.004.300.00-12270.61%
LULU240531C004500002024-05-22 10:00AM EDT450.000.500.000.010.00-17137.50%
LULU240531C004550002024-05-22 11:17AM EDT455.000.010.004.300.00--39287.99%
LULU240531C004600002024-05-20 12:07PM EDT460.000.090.004.250.00-2425292.87%
LULU240531C004650002024-05-20 11:40AM EDT465.000.070.004.250.00--1298.34%
LULU240531C004800002024-05-20 2:24PM EDT480.000.050.001.000.00-3242245.90%
LULU240531C004900002024-05-23 10:17AM EDT490.000.010.000.010.00--20162.50%
LULU240531C004950002024-05-23 10:12AM EDT495.000.010.000.050.00--3185.94%
LULU240531C005200002024-05-23 9:52AM EDT520.000.010.000.050.00--29201.56%
LULU240531C005250002024-05-23 10:41AM EDT525.000.010.000.010.00-1123181.25%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LULU240531P002000002024-05-29 11:18AM EDT200.000.010.000.010.00-257137.50%
LULU240531P002050002024-05-24 9:47AM EDT205.000.040.000.500.00-121193.75%
LULU240531P002200002024-05-28 12:54PM EDT220.000.020.002.520.00-22215.28%
LULU240531P002250002024-05-24 2:54PM EDT225.000.020.000.350.00-1271143.36%
LULU240531P002400002024-05-29 10:50AM EDT240.000.010.000.01-0.03-75.00%20678.13%
LULU240531P002450002024-05-29 11:56AM EDT245.000.010.000.980.00-18124.41%
LULU240531P002500002024-05-29 9:30AM EDT250.000.010.000.03-0.04-80.00%101971.09%
LULU240531P002525002024-05-23 3:49PM EDT252.500.050.010.030.00--069.14%
LULU240531P002550002024-05-24 11:38AM EDT255.000.040.002.520.00-13127.39%
LULU240531P002600002024-05-29 3:20PM EDT260.000.020.000.40-0.01-33.33%2035778.71%
LULU240531P002625002024-05-29 1:30PM EDT262.500.030.004.30-0.04-57.14%1104127.30%
LULU240531P002650002024-05-29 11:29AM EDT265.000.020.004.30-0.05-71.43%1155120.61%
LULU240531P002675002024-05-29 9:39AM EDT267.500.100.012.580.00-13997.73%
LULU240531P002700002024-05-29 2:09PM EDT270.000.050.000.70-0.04-44.44%159666.89%
LULU240531P002725002024-05-29 11:06AM EDT272.500.050.000.630.00-7010260.64%
LULU240531P002750002024-05-29 3:33PM EDT275.000.030.000.17-0.14-82.35%13841549.51%
LULU240531P002775002024-05-29 1:53PM EDT277.500.060.010.11-0.17-73.91%208941.70%
LULU240531P002800002024-05-29 3:58PM EDT280.000.100.050.30-0.40-80.00%30165545.22%
LULU240531P002825002024-05-29 12:57PM EDT282.500.100.060.18-0.36-78.26%11112836.13%
LULU240531P002850002024-05-29 3:41PM EDT285.000.210.170.24-0.73-77.66%22728633.40%
LULU240531P002875002024-05-29 3:59PM EDT287.500.340.260.37-1.13-76.87%42127831.59%
LULU240531P002900002024-05-29 3:59PM EDT290.000.540.500.61-1.30-70.65%7931,10930.40%
LULU240531P002925002024-05-29 3:59PM EDT292.500.950.891.10-1.78-65.20%57557430.59%
LULU240531P002950002024-05-29 3:59PM EDT295.001.671.601.75-2.03-54.86%1,13096329.96%
LULU240531P002975002024-05-29 3:54PM EDT297.502.582.542.74-2.77-51.78%1,5641,17230.01%
LULU240531P003000002024-05-29 3:59PM EDT300.004.003.854.05-2.75-40.74%1,16970730.20%
LULU240531P003025002024-05-29 3:51PM EDT302.505.115.405.70-4.56-47.16%9922130.86%
LULU240531P003050002024-05-29 3:19PM EDT305.006.906.157.75-3.50-33.65%20127333.40%
LULU240531P003075002024-05-29 1:57PM EDT307.507.439.1010.30-3.92-34.54%4921040.70%
LULU240531P003100002024-05-29 3:54PM EDT310.0011.5010.9012.85-5.03-30.43%23250547.66%
LULU240531P003125002024-05-29 1:22PM EDT312.5012.5011.6516.10-1.99-13.73%224163.55%
LULU240531P003150002024-05-29 3:15PM EDT315.0016.2514.2018.50-5.35-24.77%1510568.48%
LULU240531P003175002024-05-24 3:19PM EDT317.5019.5815.2022.85+5.02+34.48%101197.29%
LULU240531P003200002024-05-29 3:45PM EDT320.0021.0218.9024.10-4.79-18.56%3730288.35%
LULU240531P003225002024-05-29 3:23PM EDT322.5023.2221.4026.50-5.80-19.99%315292.85%
LULU240531P003250002024-05-29 2:50PM EDT325.0026.0023.6530.25-1.05-3.88%57661.72%
LULU240531P003275002024-05-21 3:35PM EDT327.507.9524.8032.800.00--1121.39%
LULU240531P003300002024-05-29 3:09PM EDT330.0029.1028.8035.30-6.71-18.74%453073.00%
LULU240531P003325002024-05-28 12:56PM EDT332.5036.9029.8037.800.00-51132.79%
LULU240531P003350002024-05-29 3:08PM EDT335.0034.1033.0040.25-6.55-16.11%9564.26%
LULU240531P003375002024-05-20 11:47AM EDT337.5039.1534.9042.80+22.70+137.99%56143.68%
LULU240531P003400002024-05-29 3:09PM EDT340.0038.2037.0045.30-7.65-16.68%4226148.97%
LULU240531P003425002024-05-23 10:59AM EDT342.5043.2039.0047.800.00-10154.15%
LULU240531P003450002024-05-29 3:09PM EDT345.0043.2042.5050.30-8.05-15.71%6037159.25%
LULU240531P003475002024-05-22 3:46PM EDT347.5048.4044.0052.800.00-310164.26%
LULU240531P003500002024-05-23 9:47AM EDT350.0048.3047.0055.300.00-12169.17%
LULU240531P003525002024-05-22 10:26AM EDT352.5051.7249.9057.800.00-10174.00%
LULU240531P003550002024-05-22 3:46PM EDT355.0055.9052.0060.300.00-3010178.76%
LULU240531P003575002024-05-16 3:57PM EDT357.5021.0854.0062.800.00--0183.42%
LULU240531P003600002024-05-22 3:46PM EDT360.0060.9557.0065.300.00-620188.04%
LULU240531P003650002024-05-22 3:05PM EDT365.0067.8562.0070.300.00-180197.07%
LULU240531P003675002024-05-15 9:39AM EDT367.5017.8764.0072.800.00--0201.47%
LULU240531P003700002024-05-17 1:28PM EDT370.0034.5167.0075.300.00-50205.84%
LULU240531P003750002024-05-21 3:47PM EDT375.0052.2672.0080.300.00-30214.36%
LULU240531P003800002024-05-17 12:02PM EDT380.0042.9677.0085.300.00-20222.68%
LULU240531P003850002024-05-14 10:02AM EDT385.0034.4782.0090.300.00-10230.81%
LULU240531P003900002024-05-03 11:29AM EDT390.0038.6787.0095.300.00-40238.72%
LULU240531P003950002024-05-07 10:08AM EDT395.0041.4592.00100.300.00-10246.46%
LULU240531P004000002024-05-20 10:31AM EDT400.0070.4097.00105.300.00-10254.03%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.15104.35111.900.00-10213.92%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.000.000.000.00--00.00%
LULU240531P004700002024-05-28 10:19AM EDT470.00174.79167.40175.300.00-10345.80%