Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620C00150000 | 2024-08-27 12:38PM EDT | 150.00 | 130.90 | 122.45 | 130.55 | 0.00 | - | 2 | 13 | 60.35% |
| LULU250620C00160000 | 2024-08-28 11:07AM EDT | 160.00 | 113.60 | 127.80 | 132.00 | 0.00 | - | 1 | 0 | 85.22% |
| LULU250620C00165000 | 2024-08-02 2:22PM EDT | 165.00 | 88.46 | 104.65 | 108.00 | 0.00 | - | 3 | 3 | 41.52% |
| LULU250620C00170000 | 2024-08-20 12:48PM EDT | 170.00 | 102.80 | 109.30 | 113.40 | 0.00 | - | - | 2 | 61.38% |
| LULU250620C00175000 | 2024-06-11 3:58PM EDT | 175.00 | 156.85 | 125.05 | 132.00 | 0.00 | - | 1 | 2 | 98.95% |
| LULU250620C00180000 | 2024-08-14 2:43PM EDT | 180.00 | 82.00 | 99.05 | 101.90 | 0.00 | - | 1 | 5 | 54.13% |
| LULU250620C00190000 | 2024-09-19 1:22PM EDT | 190.00 | 97.50 | 94.35 | 97.20 | 0.00 | - | 7 | 5 | 58.71% |
| LULU250620C00195000 | 2024-06-17 3:38PM EDT | 195.00 | 133.51 | 110.75 | 119.00 | 0.00 | - | 2 | 2 | 93.85% |
| LULU250620C00200000 | 2024-09-30 9:54AM EDT | 200.00 | 93.45 | 85.30 | 88.55 | 0.00 | - | 1 | 20 | 55.10% |
| LULU250620C00210000 | 2024-10-01 12:00PM EDT | 210.00 | 73.77 | 76.35 | 81.95 | 0.00 | - | 1 | 12 | 53.08% |
| LULU250620C00220000 | 2024-08-09 3:55PM EDT | 220.00 | 53.88 | 58.85 | 61.65 | 0.00 | - | 1 | 13 | 36.62% |
| LULU250620C00230000 | 2024-10-03 9:30AM EDT | 230.00 | 65.88 | 64.25 | 67.45 | +7.98 | +13.78% | 2 | 19 | 51.22% |
| LULU250620C00240000 | 2024-10-01 12:26PM EDT | 240.00 | 54.94 | 59.35 | 61.20 | 0.00 | - | 1 | 35 | 51.05% |
| LULU250620C00250000 | 2024-10-04 11:51AM EDT | 250.00 | 52.80 | 52.20 | 55.20 | +6.75 | +14.66% | 4 | 112 | 51.03% |
| LULU250620C00260000 | 2024-10-04 3:54PM EDT | 260.00 | 48.20 | 46.30 | 50.30 | +6.45 | +15.45% | 3 | 42 | 50.78% |
| LULU250620C00270000 | 2024-10-04 11:45AM EDT | 270.00 | 42.80 | 41.55 | 44.40 | +7.60 | +21.59% | 3 | 96 | 49.03% |
| LULU250620C00280000 | 2024-10-01 3:31PM EDT | 280.00 | 36.42 | 36.65 | 39.90 | 0.00 | - | 8 | 93 | 48.50% |
| LULU250620C00290000 | 2024-10-04 1:42PM EDT | 290.00 | 34.03 | 32.60 | 35.20 | +3.33 | +10.85% | 1 | 251 | 47.39% |
| LULU250620C00300000 | 2024-10-04 9:44AM EDT | 300.00 | 31.80 | 28.65 | 31.35 | +5.97 | +23.11% | 2 | 163 | 46.88% |
| LULU250620C00310000 | 2024-10-04 10:19AM EDT | 310.00 | 26.96 | 25.15 | 28.20 | +5.16 | +23.67% | 2 | 114 | 46.80% |
| LULU250620C00320000 | 2024-10-03 3:47PM EDT | 320.00 | 20.10 | 23.00 | 25.00 | 0.00 | - | 16 | 236 | 46.34% |
| LULU250620C00330000 | 2024-10-01 11:12AM EDT | 330.00 | 17.40 | 19.00 | 22.10 | 0.00 | - | 2 | 288 | 45.91% |
| LULU250620C00340000 | 2024-10-03 3:55PM EDT | 340.00 | 15.70 | 16.65 | 19.50 | 0.00 | - | 70 | 179 | 45.52% |
| LULU250620C00350000 | 2024-10-04 10:35AM EDT | 350.00 | 15.99 | 14.45 | 17.15 | +3.59 | +28.95% | 11 | 192 | 45.14% |
| LULU250620C00360000 | 2024-10-04 9:46AM EDT | 360.00 | 15.00 | 12.65 | 14.70 | -1.54 | -9.31% | 1 | 129 | 44.33% |
| LULU250620C00370000 | 2024-10-02 12:18PM EDT | 370.00 | 9.75 | 11.05 | 13.45 | 0.00 | - | 5 | 73 | 44.82% |
| LULU250620C00380000 | 2024-10-03 2:47PM EDT | 380.00 | 8.90 | 9.15 | 11.10 | 0.00 | - | 2 | 195 | 43.54% |
| LULU250620C00390000 | 2024-10-04 9:44AM EDT | 390.00 | 9.90 | 8.60 | 10.20 | +2.25 | +29.41% | 2 | 245 | 44.08% |
| LULU250620C00400000 | 2024-10-04 11:45AM EDT | 400.00 | 8.08 | 6.65 | 8.55 | +1.48 | +22.42% | 1 | 272 | 43.26% |
| LULU250620C00410000 | 2024-10-03 11:13AM EDT | 410.00 | 5.19 | 6.25 | 8.15 | 0.00 | - | 1 | 26 | 44.26% |
| LULU250620C00420000 | 2024-10-04 2:15PM EDT | 420.00 | 6.35 | 5.40 | 7.35 | +1.10 | +20.95% | 2 | 73 | 44.46% |
| LULU250620C00430000 | 2024-10-03 11:13AM EDT | 430.00 | 3.98 | 4.80 | 6.35 | 0.00 | - | 1 | 43 | 44.10% |
| LULU250620C00440000 | 2024-09-17 3:26PM EDT | 440.00 | 4.40 | 3.95 | 5.80 | 0.00 | - | 1 | 52 | 44.44% |
| LULU250620C00450000 | 2024-09-27 1:44PM EDT | 450.00 | 5.05 | 3.25 | 5.45 | 0.00 | - | 31 | 46 | 45.08% |
| LULU250620C00460000 | 2024-09-25 11:37AM EDT | 460.00 | 2.48 | 2.82 | 5.45 | 0.00 | - | 1 | 313 | 46.40% |
| LULU250620C00470000 | 2024-09-18 12:44PM EDT | 470.00 | 2.98 | 2.43 | 4.25 | 0.00 | - | 1 | 107 | 44.89% |
| LULU250620C00480000 | 2024-10-02 12:26PM EDT | 480.00 | 2.18 | 2.53 | 4.00 | 0.00 | - | 1 | 405 | 45.45% |
| LULU250620C00490000 | 2024-10-02 11:13AM EDT | 490.00 | 1.92 | 2.40 | 4.05 | 0.00 | - | 1 | 46 | 46.74% |
| LULU250620C00500000 | 2024-10-04 10:44AM EDT | 500.00 | 2.50 | 1.87 | 2.95 | +0.76 | +43.68% | 2 | 165 | 44.73% |
| LULU250620C00510000 | 2024-08-26 12:38PM EDT | 510.00 | 3.35 | 0.62 | 1.89 | 0.00 | - | 4 | 35 | 42.02% |
| LULU250620C00520000 | 2024-08-27 9:30AM EDT | 520.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 12.50% |
| LULU250620C00530000 | 2024-10-03 1:14PM EDT | 530.00 | 1.25 | 1.44 | 2.12 | 0.00 | - | 2 | 352 | 44.89% |
| LULU250620C00540000 | 2024-10-03 3:19PM EDT | 540.00 | 1.33 | 1.06 | 1.94 | 0.00 | - | 2 | 267 | 45.10% |
| LULU250620C00550000 | 2024-10-04 9:45AM EDT | 550.00 | 1.40 | 0.64 | 1.78 | +0.25 | +21.74% | 1 | 186 | 45.32% |
| LULU250620C00560000 | 2024-10-03 3:16PM EDT | 560.00 | 1.13 | 0.57 | 1.50 | 0.00 | - | 2 | 692 | 44.89% |
| LULU250620C00570000 | 2024-10-03 3:15PM EDT | 570.00 | 1.05 | 0.51 | 1.82 | 0.00 | - | 2 | 396 | 47.24% |
| LULU250620C00580000 | 2024-10-03 3:15PM EDT | 580.00 | 0.98 | 0.46 | 1.73 | 0.00 | - | 2 | 247 | 47.68% |
| LULU250620C00590000 | 2024-10-03 3:12PM EDT | 590.00 | 0.86 | 0.42 | 1.58 | 0.00 | - | 2 | 176 | 47.77% |
| LULU250620C00600000 | 2024-10-03 3:13PM EDT | 600.00 | 0.84 | 0.39 | 1.47 | 0.00 | - | 2 | 22 | 48.00% |
| LULU250620C00610000 | 2024-10-03 2:57PM EDT | 610.00 | 0.63 | 0.34 | 1.38 | 0.00 | - | 1 | 51 | 48.29% |
| LULU250620C00620000 | 2024-10-03 3:10PM EDT | 620.00 | 0.66 | 0.05 | 1.30 | 0.00 | - | 2 | 19 | 48.58% |
| LULU250620C00630000 | 2024-10-03 3:09PM EDT | 630.00 | 0.64 | 0.30 | 1.22 | 0.00 | - | 2 | 72 | 48.84% |
| LULU250620C00640000 | 2024-10-03 3:07PM EDT | 640.00 | 0.58 | 0.26 | 1.15 | 0.00 | - | 2 | 4 | 49.12% |
| LULU250620C00650000 | 2024-10-03 3:09PM EDT | 650.00 | 0.56 | 0.24 | 1.09 | 0.00 | - | 2 | 20 | 49.43% |
| LULU250620C00660000 | 2024-10-03 3:09PM EDT | 660.00 | 0.56 | 0.03 | 1.03 | 0.00 | - | 2 | 4 | 49.70% |
| LULU250620C00670000 | 2024-10-03 3:10PM EDT | 670.00 | 0.53 | 0.02 | 0.98 | 0.00 | - | 2 | 2 | 50.00% |
| LULU250620C00680000 | 2024-10-03 2:55PM EDT | 680.00 | 0.45 | 0.01 | 0.93 | 0.00 | - | 2 | 6 | 50.28% |
| LULU250620C00690000 | 2024-10-03 2:55PM EDT | 690.00 | 0.39 | 0.00 | 0.89 | 0.00 | - | 2 | 64 | 50.61% |
| LULU250620C00700000 | 2024-10-03 2:55PM EDT | 700.00 | 0.37 | 0.00 | 0.84 | 0.00 | - | 2 | 10 | 50.83% |
| LULU250620C00710000 | 2024-10-03 2:55PM EDT | 710.00 | 0.38 | 0.00 | 0.81 | 0.00 | - | 2 | 6 | 51.18% |
| LULU250620C00720000 | 2024-10-03 2:53PM EDT | 720.00 | 0.50 | 0.14 | 0.77 | 0.00 | - | 2 | 1 | 51.43% |
| LULU250620C00730000 | 2024-10-03 2:53PM EDT | 730.00 | 0.44 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 51.73% |
| LULU250620C00740000 | 2024-10-03 2:52PM EDT | 740.00 | 0.42 | 0.00 | 0.71 | 0.00 | - | 2 | 103 | 52.03% |
| LULU250620C00750000 | 2024-10-03 2:55PM EDT | 750.00 | 0.36 | 0.11 | 0.68 | 0.00 | - | 2 | 27 | 52.30% |
| LULU250620C00760000 | 2024-10-03 2:56PM EDT | 760.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 346 | 52.75% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU250620P00120000 | 2024-10-04 12:51PM EDT | 120.00 | 1.30 | 0.59 | 1.40 | -0.20 | -13.33% | 2 | 64 | 52.31% |
| LULU250620P00125000 | 2024-10-03 3:00PM EDT | 125.00 | 1.70 | 0.86 | 4.35 | 0.00 | - | 2 | 13 | 60.54% |
| LULU250620P00130000 | 2024-10-03 3:05PM EDT | 130.00 | 1.99 | 1.06 | 4.45 | 0.00 | - | 2 | 7 | 58.61% |
| LULU250620P00140000 | 2024-09-09 1:27PM EDT | 140.00 | 2.82 | 1.60 | 3.30 | 0.00 | - | 1 | 6 | 52.05% |
| LULU250620P00145000 | 2024-10-02 11:42AM EDT | 145.00 | 2.80 | 2.21 | 3.30 | 0.00 | - | 1 | 33 | 51.06% |
| LULU250620P00150000 | 2024-10-04 12:29PM EDT | 150.00 | 3.02 | 2.63 | 3.65 | -0.13 | -4.13% | 1 | 64 | 50.29% |
| LULU250620P00155000 | 2024-09-19 2:31PM EDT | 155.00 | 3.15 | 2.77 | 4.15 | 0.00 | - | 1 | 10 | 51.58% |
| LULU250620P00160000 | 2024-09-27 10:06AM EDT | 160.00 | 3.15 | 3.10 | 4.85 | 0.00 | - | 2 | 36 | 51.39% |
| LULU250620P00165000 | 2024-09-12 10:26AM EDT | 165.00 | 5.20 | 3.55 | 5.35 | 0.00 | - | 10 | 22 | 50.43% |
| LULU250620P00170000 | 2024-10-04 1:21PM EDT | 170.00 | 5.10 | 3.40 | 6.65 | -0.75 | -12.82% | 20 | 74 | 51.45% |
| LULU250620P00175000 | 2024-09-19 11:25AM EDT | 175.00 | 4.95 | 4.95 | 6.50 | 0.00 | - | 12 | 66 | 48.64% |
| LULU250620P00180000 | 2024-09-30 10:29AM EDT | 180.00 | 5.74 | 5.30 | 7.45 | 0.00 | - | 1 | 229 | 48.46% |
| LULU250620P00185000 | 2024-09-27 10:06AM EDT | 185.00 | 5.77 | 5.55 | 8.90 | 0.00 | - | 2 | 29 | 49.15% |
| LULU250620P00190000 | 2024-10-01 3:21PM EDT | 190.00 | 8.10 | 7.75 | 9.05 | 0.00 | - | 1 | 55 | 47.00% |
| LULU250620P00195000 | 2024-10-01 10:29AM EDT | 195.00 | 8.88 | 8.00 | 9.35 | -0.63 | -6.62% | 2 | 269 | 45.17% |
| LULU250620P00200000 | 2024-10-04 11:13AM EDT | 200.00 | 9.88 | 8.40 | 11.75 | -1.87 | -15.91% | 7 | 686 | 47.09% |
| LULU250620P00210000 | 2024-10-04 11:51AM EDT | 210.00 | 12.48 | 11.45 | 16.75 | -0.82 | -6.17% | 2 | 849 | 50.04% |
| LULU250620P00220000 | 2024-09-30 1:46PM EDT | 220.00 | 13.65 | 13.70 | 16.40 | 0.00 | - | 45 | 376 | 44.28% |
| LULU250620P00230000 | 2024-10-04 11:51AM EDT | 230.00 | 18.11 | 17.85 | 18.45 | -2.24 | -11.01% | 1 | 337 | 41.94% |
| LULU250620P00240000 | 2024-10-02 3:48PM EDT | 240.00 | 24.25 | 20.15 | 23.35 | 0.00 | - | 1 | 579 | 42.91% |
| LULU250620P00250000 | 2024-10-02 1:22PM EDT | 250.00 | 27.90 | 24.05 | 27.15 | 0.00 | - | 4 | 854 | 41.92% |
| LULU250620P00260000 | 2024-10-04 3:28PM EDT | 260.00 | 30.34 | 28.10 | 31.50 | -3.11 | -9.30% | 4 | 133 | 41.13% |
| LULU250620P00270000 | 2024-10-04 3:28PM EDT | 270.00 | 35.09 | 33.90 | 36.50 | -4.86 | -12.17% | 2 | 365 | 40.62% |
| LULU250620P00280000 | 2024-10-04 9:55AM EDT | 280.00 | 39.15 | 38.25 | 41.05 | -6.15 | -13.58% | 2 | 735 | 39.16% |
| LULU250620P00290000 | 2024-10-04 1:42PM EDT | 290.00 | 45.48 | 43.50 | 48.55 | +6.33 | +16.17% | 1 | 213 | 40.52% |
| LULU250620P00300000 | 2024-10-02 12:57PM EDT | 300.00 | 55.50 | 50.05 | 52.50 | 0.00 | - | 5 | 308 | 37.51% |
| LULU250620P00310000 | 2024-10-04 10:18AM EDT | 310.00 | 57.49 | 56.90 | 59.60 | -7.30 | -11.27% | 1 | 31 | 37.57% |
| LULU250620P00320000 | 2024-09-26 9:45AM EDT | 320.00 | 64.77 | 62.50 | 67.35 | 0.00 | - | 2 | 161 | 38.00% |
| LULU250620P00330000 | 2024-09-16 3:17PM EDT | 330.00 | 73.93 | 70.25 | 72.95 | 0.00 | - | 2 | 202 | 35.41% |
| LULU250620P00340000 | 2024-08-19 1:52PM EDT | 340.00 | 87.36 | 77.10 | 79.25 | 0.00 | - | 2 | 51 | 33.00% |
| LULU250620P00350000 | 2024-09-24 10:04AM EDT | 350.00 | 87.60 | 86.50 | 88.95 | 0.00 | - | 4 | 189 | 34.84% |
| LULU250620P00360000 | 2024-09-17 10:36AM EDT | 360.00 | 96.50 | 94.00 | 97.30 | 0.00 | - | 1 | 231 | 34.47% |
| LULU250620P00370000 | 2024-09-10 2:10PM EDT | 370.00 | 123.64 | 102.40 | 105.75 | 0.00 | - | 1 | 376 | 33.86% |
| LULU250620P00380000 | 2024-08-16 10:41AM EDT | 380.00 | 125.00 | 113.15 | 116.55 | 0.00 | - | 2 | 39 | 37.08% |
| LULU250620P00390000 | 2024-09-24 9:46AM EDT | 390.00 | 120.28 | 120.30 | 122.15 | 0.00 | - | 1 | 133 | 29.67% |
| LULU250620P00400000 | 2024-10-03 3:29PM EDT | 400.00 | 139.05 | 128.65 | 132.90 | 0.00 | - | 12 | 45 | 33.10% |
| LULU250620P00410000 | 2024-07-26 1:09PM EDT | 410.00 | 153.38 | 141.05 | 144.05 | 0.00 | - | 7 | 3 | 37.26% |
| LULU250620P00420000 | 2024-10-03 3:29PM EDT | 420.00 | 158.02 | 145.80 | 154.05 | 0.00 | - | 32 | 34 | 38.74% |
| LULU250620P00430000 | 2024-07-25 2:27PM EDT | 430.00 | 178.01 | 159.55 | 164.45 | 0.00 | - | 90 | 2 | 41.05% |
| LULU250620P00440000 | 2024-09-13 11:33AM EDT | 440.00 | 173.82 | 165.95 | 173.90 | 0.00 | - | 1 | 2 | 41.19% |
| LULU250620P00450000 | 2024-09-12 2:51PM EDT | 450.00 | 190.75 | 175.85 | 183.85 | 0.00 | - | 100 | 0 | 42.40% |
| LULU250620P00460000 | 2024-05-20 10:46AM EDT | 460.00 | 135.50 | 142.00 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU250620P00470000 | 2024-06-27 3:15PM EDT | 470.00 | 164.32 | 212.00 | 222.00 | 0.00 | - | 50 | 0 | 67.58% |
| LULU250620P00480000 | 2024-03-05 1:52PM EDT | 480.00 | 77.39 | 123.05 | 130.90 | 0.00 | - | 1 | 100 | 0.00% |
| LULU250620P00490000 | 2024-04-02 3:36PM EDT | 490.00 | 118.78 | 138.00 | 147.00 | 0.00 | - | 1 | 9 | 0.00% |
| LULU250620P00500000 | 2024-03-14 10:03AM EDT | 500.00 | 81.03 | 159.00 | 169.00 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00510000 | 2023-12-18 2:54PM EDT | 510.00 | 68.86 | 76.00 | 85.25 | 0.00 | - | - | 20 | 0.00% |
| LULU250620P00520000 | 2024-01-03 1:50PM EDT | 520.00 | 77.00 | 85.45 | 93.60 | 0.00 | - | 1 | 6 | 0.00% |
| LULU250620P00590000 | 2023-12-13 11:19AM EDT | 590.00 | 116.81 | 123.05 | 131.20 | 0.00 | - | - | 1 | 0.00% |
| LULU250620P00620000 | 2024-01-17 12:16PM EDT | 620.00 | 159.54 | 171.65 | 178.45 | 0.00 | - | - | 7 | 0.00% |
| LULU250620P00640000 | 2024-01-08 11:22AM EDT | 640.00 | 163.70 | 176.25 | 183.70 | 0.00 | - | 2 | 2 | 0.00% |
| LULU250620P00650000 | 2023-12-08 12:55PM EDT | 650.00 | 166.65 | 162.25 | 171.05 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00660000 | 2024-01-09 11:54AM EDT | 660.00 | 177.50 | 186.50 | 191.20 | 0.00 | - | - | 4 | 0.00% |
| LULU250620P00670000 | 2024-01-09 1:53PM EDT | 670.00 | 185.05 | 195.10 | 201.35 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00700000 | 2023-12-08 12:55PM EDT | 700.00 | 210.95 | 206.80 | 213.40 | 0.00 | - | - | 0 | 0.00% |
| LULU250620P00750000 | 2023-12-20 12:13PM EDT | 750.00 | 240.30 | 261.00 | 271.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.