Mercados españoles cerrados

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
391,17+1,71 (+0,44%)
A partir del 02:54PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LULU240328C002050002024-03-26 9:36AM EDT205.00190.00184.10189.350.00-11587.30%
LULU240328C002100002024-03-26 9:36AM EDT210.00178.10178.55184.400.00-10521.88%
LULU240328C002600002024-03-28 10:24AM EDT260.00133.00128.30134.35-74.00-35.75%11327.34%
LULU240328C003000002024-03-27 3:29PM EDT300.0089.0089.0094.450.00-109269.14%
LULU240328C003100002024-03-25 12:33PM EDT310.0084.2078.5584.450.00-11220.70%
LULU240328C003300002024-03-27 10:16AM EDT330.0060.1058.5064.600.00-12172.95%
LULU240328C003400002024-03-25 10:11AM EDT340.0055.5048.5054.600.00-13147.07%
LULU240328C003500002024-03-28 12:15PM EDT350.0042.6038.2044.50+3.30+8.40%612106.64%
LULU240328C003600002024-03-27 10:53AM EDT360.0028.9528.0534.450.00-1573.63%
LULU240328C003625002024-03-27 10:53AM EDT362.5026.5525.6032.050.00-1275.59%
LULU240328C003650002024-03-26 3:45PM EDT365.0021.5023.9529.650.00-10392.58%
LULU240328C003700002024-03-28 9:36AM EDT370.0020.2619.9024.40+3.06+17.79%22888.33%
LULU240328C003725002024-03-28 2:13PM EDT372.5018.4016.7520.00+0.45+2.51%29988.65%
LULU240328C003750002024-03-28 10:24AM EDT375.0018.0513.6519.50+2.05+12.81%25856.98%
LULU240328C003775002024-03-28 2:39PM EDT377.5013.9210.9017.00-0.75-4.61%66105.52%
LULU240328C003800002024-03-28 12:52PM EDT380.0012.709.8011.30+4.35+52.10%27833.11%
LULU240328C003825002024-03-28 2:27PM EDT382.508.116.4011.60+0.11+1.37%31478.56%
LULU240328C003850002024-03-28 2:10PM EDT385.005.913.206.35+0.86+17.03%4915822.27%
LULU240328C003875002024-03-28 2:32PM EDT387.503.122.223.85+0.12+4.00%10625115.24%
LULU240328C003900002024-03-28 2:29PM EDT390.001.090.851.05-0.91-45.50%9821,2790.00%
LULU240328C003925002024-03-28 2:36PM EDT392.500.100.050.14-0.97-92.38%1,4339647.03%
LULU240328C003950002024-03-28 2:35PM EDT395.000.010.000.02-0.52-98.11%1,9701,3719.57%
LULU240328C003975002024-03-28 1:53PM EDT397.500.010.000.01-0.20-95.24%1,36275013.28%
LULU240328C004000002024-03-28 1:53PM EDT400.000.010.000.01-0.15-93.75%1,0862,44217.97%
LULU240328C004025002024-03-28 1:12PM EDT402.500.010.000.02-0.12-92.31%2742124.02%
LULU240328C004050002024-03-28 2:28PM EDT405.000.010.000.01-0.10-90.91%1651,73726.17%
LULU240328C004075002024-03-28 12:39PM EDT407.500.030.000.03-0.07-70.00%5432834.77%
LULU240328C004100002024-03-28 2:33PM EDT410.000.010.010.02-0.05-83.33%1341,43437.11%
LULU240328C004125002024-03-28 9:36AM EDT412.500.050.000.08+0.04+400.00%215149.81%
LULU240328C004150002024-03-28 1:08PM EDT415.000.010.000.010.00-17081742.19%
LULU240328C004175002024-03-27 1:38PM EDT417.500.020.000.050.00-57050.78%
LULU240328C004200002024-03-28 1:28PM EDT420.000.010.000.01-0.04-80.00%721,81150.00%
LULU240328C004225002024-03-27 1:51PM EDT422.500.010.000.350.00-395676.95%
LULU240328C004250002024-03-28 1:15PM EDT425.000.010.000.01-0.02-66.67%131,15253.13%
LULU240328C004275002024-03-25 12:15PM EDT427.500.360.001.310.00-33111.13%
LULU240328C004300002024-03-28 2:05PM EDT430.000.010.000.010.00-101,01859.38%
LULU240328C004325002024-03-25 3:05PM EDT432.500.200.001.400.00-14582123.93%
LULU240328C004350002024-03-27 3:32PM EDT435.000.020.000.010.00-229267.19%
LULU240328C004375002024-03-27 3:32PM EDT437.500.020.000.050.00-1110382.03%
LULU240328C004400002024-03-28 1:39PM EDT440.000.010.000.01-0.01-50.00%2259573.44%
LULU240328C004425002024-03-28 10:39AM EDT442.500.040.000.09+0.03+300.00%15495.31%
LULU240328C004450002024-03-28 1:17PM EDT445.000.010.000.010.00-1112779.69%
LULU240328C004475002024-03-27 11:19AM EDT447.500.010.000.500.00-413129.49%
LULU240328C004500002024-03-27 3:36PM EDT450.000.030.000.010.00-19449587.50%
LULU240328C004525002024-03-27 3:06PM EDT452.500.010.000.020.00-203395.31%
LULU240328C004550002024-03-27 3:57PM EDT455.000.010.000.010.00-3312193.75%
LULU240328C004575002024-03-28 11:25AM EDT457.500.010.000.010.00-133596.88%
LULU240328C004600002024-03-27 3:57PM EDT460.000.010.000.010.00-831296.88%
LULU240328C004625002024-03-28 12:20PM EDT462.500.010.000.010.00-2184100.00%
LULU240328C004650002024-03-28 12:20PM EDT465.000.010.000.010.00-2201103.13%
LULU240328C004675002024-03-26 11:20AM EDT467.500.010.000.030.00-494117.97%
LULU240328C004700002024-03-28 10:54AM EDT470.000.040.000.01+0.03+300.00%1436109.38%
LULU240328C004725002024-03-25 3:38PM EDT472.500.020.000.010.00-638112.50%
LULU240328C004750002024-03-27 1:39PM EDT475.000.010.000.010.00-1418115.63%
LULU240328C004775002024-03-28 9:38AM EDT477.500.010.000.010.00-1243118.75%
LULU240328C004800002024-03-26 1:27PM EDT480.000.010.000.010.00-3356121.88%
LULU240328C004850002024-03-27 9:31AM EDT485.000.010.000.01-0.01-50.00%2265128.13%
LULU240328C004900002024-03-25 1:37PM EDT490.000.010.000.010.00-14327131.25%
LULU240328C004950002024-03-26 1:27PM EDT495.000.020.000.010.00-2270137.50%
LULU240328C005000002024-03-27 9:52AM EDT500.000.010.000.010.00-21,159143.75%
LULU240328C005050002024-03-26 9:53AM EDT505.000.010.000.010.00-1203150.00%
LULU240328C005100002024-03-25 3:49PM EDT510.000.010.000.01-0.02-66.67%2387156.25%
LULU240328C005150002024-03-28 9:30AM EDT515.000.810.000.01+0.79+3,950.00%1288159.38%
LULU240328C005200002024-03-28 1:00PM EDT520.000.010.000.010.00-2303162.50%
LULU240328C005250002024-03-25 3:44PM EDT525.000.010.000.010.00-4232168.75%
LULU240328C005300002024-03-27 12:33PM EDT530.000.010.000.010.00-1301175.00%
LULU240328C005350002024-03-25 10:50AM EDT535.000.010.000.010.00-1291181.25%
LULU240328C005400002024-03-27 9:42AM EDT540.000.010.000.010.00-1627184.38%
LULU240328C005450002024-03-25 9:56AM EDT545.000.040.000.010.00-184187.50%
LULU240328C005500002024-03-28 2:27PM EDT550.000.010.000.010.00-17617193.75%
LULU240328C005550002024-03-26 1:23PM EDT555.000.010.000.010.00-192196.88%
LULU240328C005600002024-03-25 10:51AM EDT560.000.010.000.010.00-1186206.25%
LULU240328C005650002024-03-25 9:32AM EDT565.000.250.000.010.00-1286206.25%
LULU240328C005700002024-03-25 3:45PM EDT570.000.010.000.010.00-1177212.50%
LULU240328C005750002024-03-28 9:45AM EDT575.000.010.000.010.00-20206218.75%
LULU240328C005800002024-03-28 9:45AM EDT580.000.010.000.010.00-2093218.75%
LULU240328C005850002024-03-22 1:04PM EDT585.000.010.000.010.00-4461225.00%
LULU240328C005900002024-03-22 10:59AM EDT590.000.010.000.010.00-47108231.25%
LULU240328C005950002024-03-21 9:40AM EDT595.000.740.000.010.00--5237.50%
LULU240328C006000002024-03-22 3:07PM EDT600.000.010.000.010.00-209303237.50%
LULU240328C006100002024-03-22 9:41AM EDT610.000.030.000.010.00-432250.00%
LULU240328C006150002024-03-22 1:30PM EDT615.000.010.000.010.00-33250.00%
LULU240328C006200002024-03-21 3:55PM EDT620.000.390.000.010.00--28256.25%
LULU240328C006500002024-03-27 9:42AM EDT650.000.030.000.010.00-2967281.25%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LULU240328P002600002024-03-22 11:11AM EDT260.000.010.000.050.00-1655270.31%
LULU240328P002700002024-03-25 9:41AM EDT270.000.030.000.050.00-50103246.88%
LULU240328P002800002024-03-25 10:17AM EDT280.000.070.000.070.00-4078231.25%
LULU240328P002900002024-03-21 2:59PM EDT290.000.030.000.010.00--152175.00%
LULU240328P003000002024-03-25 3:35PM EDT300.000.010.000.020.00-2979165.63%
LULU240328P003100002024-03-27 9:30AM EDT310.000.010.000.010.00-7203137.50%
LULU240328P003150002024-03-08 11:36AM EDT315.000.300.000.870.00-11217.19%
LULU240328P003200002024-03-22 2:05PM EDT320.000.040.000.030.00-2749134.38%
LULU240328P003250002024-03-22 2:28PM EDT325.000.040.000.010.00-1648112.50%
LULU240328P003275002024-03-25 12:06PM EDT327.500.010.000.010.00-2354109.38%
LULU240328P003300002024-03-28 11:23AM EDT330.000.040.000.01+0.01+33.33%1125103.13%
LULU240328P003325002024-03-22 11:16AM EDT332.500.100.001.280.00-11183.20%
LULU240328P003350002024-03-27 12:54PM EDT335.000.380.000.010.00-36596.88%
LULU240328P003375002024-03-26 2:52PM EDT337.500.020.000.010.00-56290.63%
LULU240328P003400002024-03-28 11:51AM EDT340.000.040.000.07+0.03+300.00%70268105.47%
LULU240328P003425002024-03-22 3:56PM EDT342.500.150.000.200.00-8176114.06%
LULU240328P003450002024-03-27 11:23AM EDT345.000.020.000.010.00-1810178.13%
LULU240328P003475002024-03-28 9:32AM EDT347.500.010.000.150.00-329899.22%
LULU240328P003500002024-03-28 11:30AM EDT350.000.010.000.01-0.01-50.00%1656470.31%
LULU240328P003525002024-03-28 10:03AM EDT352.500.010.000.250.00-22795.31%
LULU240328P003550002024-03-28 10:16AM EDT355.000.010.000.01-0.01-50.00%632862.50%
LULU240328P003575002024-03-26 3:49PM EDT357.500.040.000.040.00-1911966.41%
LULU240328P003600002024-03-28 12:12PM EDT360.000.010.000.06-0.03-75.00%1492764.84%
LULU240328P003625002024-03-28 10:13AM EDT362.500.020.000.05-0.02-50.00%16758.59%
LULU240328P003650002024-03-28 10:37AM EDT365.000.010.010.19-0.02-66.67%9765265.04%
LULU240328P003675002024-03-28 11:46AM EDT367.500.020.000.07-0.04-66.67%1118051.17%
LULU240328P003700002024-03-28 12:33PM EDT370.000.010.000.01-0.01-50.00%871,19139.84%
LULU240328P003725002024-03-28 2:02PM EDT372.500.010.000.02-0.04-80.00%2837638.67%
LULU240328P003750002024-03-28 2:02PM EDT375.000.010.000.02-0.04-80.00%12349233.99%
LULU240328P003775002024-03-28 1:23PM EDT377.500.020.010.03-0.15-88.24%3937430.86%
LULU240328P003800002024-03-28 2:21PM EDT380.000.010.010.02-0.10-83.33%4091,85324.41%
LULU240328P003825002024-03-28 1:50PM EDT382.500.020.000.10-0.27-93.10%12342925.49%
LULU240328P003850002024-03-28 2:34PM EDT385.000.020.010.03-0.63-96.92%6711,76715.53%
LULU240328P003875002024-03-28 2:38PM EDT387.500.040.030.05-1.20-96.00%29340411.13%
LULU240328P003900002024-03-28 2:38PM EDT390.000.390.340.44-1.81-81.53%1,6311,36211.13%
LULU240328P003925002024-03-28 2:37PM EDT392.502.051.812.25-1.50-42.25%67146518.24%
LULU240328P003950002024-03-28 2:31PM EDT395.004.654.254.65-1.75-27.34%54460627.20%
LULU240328P003975002024-03-28 12:44PM EDT397.505.905.458.55-2.10-26.25%5231557.40%
LULU240328P004000002024-03-28 2:38PM EDT400.009.609.1010.10-0.87-8.31%15791352.34%
LULU240328P004025002024-03-27 11:31AM EDT402.5015.108.2513.550.00-131476.51%
LULU240328P004050002024-03-28 2:15PM EDT405.0014.5113.7515.60-0.87-5.66%4315159.96%
LULU240328P004075002024-03-25 1:43PM EDT407.5018.7712.9017.000.00-10062.74%
LULU240328P004100002024-03-28 2:24PM EDT410.0019.6518.5020.80-1.15-5.53%156473.34%
LULU240328P004150002024-03-27 3:29PM EDT415.0025.7722.6526.250.00-512380.57%
LULU240328P004200002024-03-28 12:27PM EDT420.0028.0025.8532.05-3.00-9.68%13167.77%
LULU240328P004250002024-03-27 3:22PM EDT425.0032.5030.4536.45-4.77-12.80%17154.64%
LULU240328P004300002024-03-28 2:08PM EDT430.0039.3036.2541.25-4.21-9.68%441164.38%
LULU240328P004350002024-03-27 3:06PM EDT435.0049.0541.0046.500.00-2033183.15%
LULU240328P004375002024-03-27 1:24PM EDT437.5049.4543.2548.350.00-20174.76%
LULU240328P004400002024-03-28 1:42PM EDT440.0049.0047.0551.90-5.20-9.59%523137.79%
LULU240328P004425002024-03-26 2:36PM EDT442.5055.8548.0554.400.00-121211.45%
LULU240328P004450002024-03-27 2:37PM EDT445.0058.6550.4056.500.00-42208.94%
LULU240328P004475002024-03-25 9:46AM EDT447.5049.5153.1558.650.00-50206.74%
LULU240328P004500002024-03-27 3:07PM EDT450.0061.4555.3560.650.00-13118199.41%
LULU240328P004525002024-03-25 10:08AM EDT452.5057.1958.5064.000.00-20227.34%
LULU240328P004550002024-03-28 10:27AM EDT455.0062.0561.9066.40-2.95-4.54%11148.34%
LULU240328P004575002024-03-26 2:34PM EDT457.5069.4663.2568.600.00-120228.91%
LULU240328P004600002024-03-27 3:07PM EDT460.0074.7066.5071.850.00-1352158.98%
LULU240328P004625002024-03-25 10:47AM EDT462.5067.2068.3573.850.00-10246.92%
LULU240328P004650002024-03-26 2:38PM EDT465.0078.2571.2576.000.00-160242.97%
LULU240328P004675002024-03-25 3:33PM EDT467.5077.6173.2579.300.00-1410269.73%
LULU240328P004700002024-03-26 1:30PM EDT470.0080.3075.4581.450.00-10266.31%
LULU240328P004725002024-03-22 3:05PM EDT472.5068.5578.3083.350.00-801254.69%
LULU240328P004750002024-03-28 12:24PM EDT475.0082.5081.5585.80-2.73-3.20%11258.35%
LULU240328P004775002024-03-26 9:32AM EDT477.5084.0083.7088.850.00-20279.83%
LULU240328P004800002024-03-28 12:56PM EDT480.0087.7185.7091.00-1.19-1.34%11274.81%
LULU240328P004850002024-03-22 3:42PM EDT485.0080.6991.4096.350.00-60155.47%
LULU240328P004900002024-03-25 3:00PM EDT490.00102.7596.40101.500.00-21180.86%
LULU240328P004950002024-03-25 9:30AM EDT495.0090.95100.70106.000.00-10304.79%
LULU240328P005000002024-03-22 3:03PM EDT500.0093.54105.85112.150.00-60203.52%
LULU240328P005050002024-03-22 3:55PM EDT505.00101.41111.80116.700.00-10238.87%
LULU240328P005100002024-03-22 3:55PM EDT510.00106.43115.80121.850.00-640359.86%
LULU240328P005150002024-03-22 10:20AM EDT515.00117.66120.55127.200.00-20192.97%
LULU240328P005200002024-03-22 3:04PM EDT520.00113.16125.80131.400.00-20364.84%
LULU240328P005250002024-03-22 3:55PM EDT525.00121.04130.65136.750.00-10385.06%
LULU240328P005300002024-03-22 3:55PM EDT530.00126.06136.50142.150.00-50282.62%
LULU240328P005350002024-03-25 10:22AM EDT535.00136.80140.65147.100.00-30217.19%
LULU240328P005400002024-03-22 3:55PM EDT540.00136.11146.20151.700.00-10246.88%
LULU240328P005450002024-03-22 3:55PM EDT545.00141.13150.75156.600.00-10415.58%
LULU240328P005550002024-03-22 10:03AM EDT555.00158.34161.20166.300.00-20421.88%