Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116C00175000 | 2024-05-24 11:05AM EDT | 175.00 | 151.95 | 148.05 | 158.00 | -2.00 | -1.30% | 1 | 4 | 61.41% |
| LULU260116C00190000 | 2024-03-22 1:21PM EDT | 190.00 | 240.00 | 183.10 | 193.00 | 0.00 | - | 12 | 11 | 107.39% |
| LULU260116C00195000 | 2023-10-04 3:37PM EDT | 195.00 | 208.80 | 237.00 | 245.80 | 0.00 | - | 5 | 5 | 176.83% |
| LULU260116C00200000 | 2024-05-20 12:24PM EDT | 200.00 | 154.55 | 132.50 | 139.75 | 0.00 | - | 3 | 11 | 59.16% |
| LULU260116C00210000 | 2023-12-11 1:10PM EDT | 210.00 | 315.78 | 288.05 | 297.00 | 0.00 | - | 6 | 5 | 317.19% |
| LULU260116C00220000 | 2024-04-04 1:28PM EDT | 220.00 | 174.25 | 162.00 | 171.00 | 0.00 | - | 7 | 14 | 96.51% |
| LULU260116C00230000 | 2023-12-11 1:10PM EDT | 230.00 | 299.63 | 271.00 | 280.60 | 0.00 | - | 6 | 5 | 253.69% |
| LULU260116C00240000 | 2024-05-23 11:33AM EDT | 240.00 | 104.00 | 105.05 | 113.00 | 0.00 | - | 1 | 2 | 53.94% |
| LULU260116C00250000 | 2024-05-22 2:52PM EDT | 250.00 | 104.20 | 98.35 | 106.95 | +4.70 | +4.72% | 1 | 8 | 52.74% |
| LULU260116C00260000 | 2024-05-22 9:42AM EDT | 260.00 | 96.00 | 92.55 | 101.00 | 0.00 | - | - | 3 | 51.83% |
| LULU260116C00270000 | 2024-05-24 10:34AM EDT | 270.00 | 91.30 | 87.75 | 95.85 | +0.50 | +0.55% | 2 | 8 | 51.47% |
| LULU260116C00280000 | 2024-05-24 9:30AM EDT | 280.00 | 83.70 | 82.30 | 89.90 | -20.95 | -20.02% | 2 | 5 | 50.45% |
| LULU260116C00290000 | 2024-05-24 12:43PM EDT | 290.00 | 82.50 | 77.35 | 83.50 | +4.60 | +5.91% | 2 | 4 | 51.49% |
| LULU260116C00300000 | 2024-05-24 3:14PM EDT | 300.00 | 74.35 | 72.45 | 77.00 | +2.35 | +3.26% | 12 | 73 | 49.69% |
| LULU260116C00320000 | 2024-05-24 3:26PM EDT | 320.00 | 66.10 | 63.30 | 69.10 | -1.00 | -1.49% | 3 | 80 | 49.24% |
| LULU260116C00330000 | 2024-05-22 3:59PM EDT | 330.00 | 60.30 | 59.15 | 65.10 | 0.00 | - | 11 | 37 | 48.82% |
| LULU260116C00340000 | 2024-05-23 3:52PM EDT | 340.00 | 58.00 | 55.20 | 60.00 | 0.00 | - | 1 | 28 | 47.57% |
| LULU260116C00350000 | 2024-05-24 11:44AM EDT | 350.00 | 55.00 | 50.95 | 55.25 | +2.53 | +4.82% | 2 | 63 | 46.46% |
| LULU260116C00360000 | 2024-05-22 12:09PM EDT | 360.00 | 51.90 | 47.00 | 52.65 | 0.00 | - | 3 | 22 | 46.63% |
| LULU260116C00370000 | 2024-05-24 2:51PM EDT | 370.00 | 46.90 | 43.05 | 48.20 | -0.40 | -0.85% | 2 | 24 | 45.51% |
| LULU260116C00380000 | 2024-05-22 10:08AM EDT | 380.00 | 42.00 | 40.10 | 44.75 | 0.00 | - | 3 | 19 | 44.93% |
| LULU260116C00390000 | 2024-05-20 11:31AM EDT | 390.00 | 51.02 | 37.10 | 41.80 | 0.00 | - | 2 | 27 | 44.57% |
| LULU260116C00400000 | 2024-05-24 3:34PM EDT | 400.00 | 37.50 | 35.55 | 40.10 | +1.30 | +3.59% | 6 | 244 | 44.95% |
| LULU260116C00410000 | 2024-05-23 3:54PM EDT | 410.00 | 33.80 | 33.05 | 36.90 | 0.00 | - | 1 | 24 | 44.25% |
| LULU260116C00420000 | 2024-05-22 10:10AM EDT | 420.00 | 32.80 | 29.00 | 33.90 | 0.00 | - | 31 | 34 | 43.58% |
| LULU260116C00430000 | 2024-05-20 3:52PM EDT | 430.00 | 38.97 | 27.15 | 31.85 | 0.00 | - | 5 | 87 | 43.47% |
| LULU260116C00440000 | 2024-05-22 9:30AM EDT | 440.00 | 27.86 | 25.10 | 29.90 | 0.00 | - | 1 | 14 | 43.34% |
| LULU260116C00450000 | 2024-05-24 11:45AM EDT | 450.00 | 26.00 | 23.20 | 26.90 | +2.10 | +8.79% | 3 | 46 | 42.40% |
| LULU260116C00460000 | 2024-05-10 12:39PM EDT | 460.00 | 40.75 | 22.85 | 25.15 | 0.00 | - | 1 | 3 | 42.24% |
| LULU260116C00470000 | 2024-05-17 10:49AM EDT | 470.00 | 33.80 | 20.20 | 24.10 | 0.00 | - | 1 | 34 | 42.54% |
| LULU260116C00480000 | 2024-04-22 2:16PM EDT | 480.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LULU260116C00490000 | 2024-05-22 3:48PM EDT | 490.00 | 19.05 | 14.15 | 20.10 | 0.00 | - | 1 | 31 | 41.48% |
| LULU260116C00500000 | 2024-05-24 2:23PM EDT | 500.00 | 18.20 | 17.05 | 18.60 | +0.39 | +2.19% | 3 | 95 | 41.22% |
| LULU260116C00510000 | 2024-05-22 11:20AM EDT | 510.00 | 16.80 | 14.10 | 17.50 | 0.00 | - | 1 | 22 | 41.21% |
| LULU260116C00520000 | 2024-05-23 10:18AM EDT | 520.00 | 15.70 | 14.55 | 17.15 | 0.00 | - | 1 | 11 | 41.79% |
| LULU260116C00530000 | 2024-05-20 1:31PM EDT | 530.00 | 20.20 | 13.35 | 15.85 | 0.00 | - | 3 | 8 | 41.51% |
| LULU260116C00540000 | 2024-05-24 10:22AM EDT | 540.00 | 12.80 | 13.00 | 15.65 | +1.75 | +15.84% | 1 | 13 | 42.15% |
| LULU260116C00550000 | 2024-05-24 1:56PM EDT | 550.00 | 12.85 | 12.00 | 13.20 | +1.90 | +17.35% | 23 | 306 | 40.69% |
| LULU260116C00560000 | 2024-05-23 12:27PM EDT | 560.00 | 10.15 | 9.55 | 12.05 | 0.00 | - | 2 | 148 | 40.32% |
| LULU260116C00570000 | 2024-05-06 9:30AM EDT | 570.00 | 19.85 | 9.85 | 11.20 | 0.00 | - | 1 | 11 | 40.19% |
| LULU260116C00580000 | 2024-05-06 9:30AM EDT | 580.00 | 18.50 | 9.20 | 10.40 | 0.00 | - | 1 | 10 | 40.05% |
| LULU260116C00590000 | 2024-05-22 3:45PM EDT | 590.00 | 9.70 | 8.50 | 9.70 | +0.70 | +7.78% | 1 | 116 | 39.97% |
| LULU260116C00600000 | 2024-05-23 12:47PM EDT | 600.00 | 8.50 | 7.85 | 9.35 | +0.70 | +8.97% | 1 | 69 | 40.23% |
| LULU260116C00610000 | 2024-05-24 1:05PM EDT | 610.00 | 8.50 | 7.25 | 10.05 | +0.20 | +2.41% | 1 | 71 | 41.66% |
| LULU260116C00620000 | 2024-05-22 9:55AM EDT | 620.00 | 7.20 | 6.10 | 8.10 | 0.00 | - | 1 | 17 | 40.01% |
| LULU260116C00630000 | 2024-05-20 9:30AM EDT | 630.00 | 10.60 | 6.30 | 8.00 | 0.00 | - | 1 | 100 | 40.49% |
| LULU260116C00640000 | 2023-11-17 12:42PM EDT | 640.00 | 35.85 | 51.00 | 58.50 | 0.00 | - | 6 | 3 | 78.37% |
| LULU260116C00650000 | 2024-05-17 11:45AM EDT | 650.00 | 9.90 | 3.30 | 8.65 | 0.00 | - | 1 | 29 | 42.45% |
| LULU260116C00660000 | 2024-05-07 1:23PM EDT | 660.00 | 10.00 | 2.78 | 6.65 | 0.00 | - | 2 | 8 | 40.42% |
| LULU260116C00670000 | 2024-04-24 9:53AM EDT | 670.00 | 10.65 | 2.63 | 6.00 | 0.00 | - | 8 | 18 | 40.03% |
| LULU260116C00680000 | 2024-04-26 12:24PM EDT | 680.00 | 10.00 | 2.72 | 5.90 | 0.00 | - | 1 | 12 | 40.41% |
| LULU260116C00690000 | 2024-02-22 12:07PM EDT | 690.00 | 29.75 | 11.05 | 17.35 | 0.00 | - | 7 | 17 | 50.78% |
| LULU260116C00700000 | 2024-05-23 12:27PM EDT | 700.00 | 4.00 | 2.58 | 5.30 | 0.00 | - | 1 | 36 | 40.49% |
| LULU260116C00710000 | 2023-12-12 12:23PM EDT | 710.00 | 43.50 | 29.00 | 38.00 | 0.00 | - | - | 6 | 68.12% |
| LULU260116C00720000 | 2024-05-20 2:18PM EDT | 720.00 | 5.30 | 1.89 | 4.75 | 0.00 | - | 5 | 5 | 40.53% |
| LULU260116C00730000 | 2024-03-25 2:40PM EDT | 730.00 | 11.00 | 6.65 | 7.45 | 0.00 | - | 1 | 1 | 45.12% |
| LULU260116C00740000 | 2024-03-22 10:51AM EDT | 740.00 | 10.00 | 5.45 | 7.70 | 0.00 | - | 1 | 3 | 45.94% |
| LULU260116C00750000 | 2024-05-22 3:58PM EDT | 750.00 | 2.95 | 2.98 | 4.55 | 0.00 | - | 4 | 12 | 41.55% |
| LULU260116C00760000 | 2024-05-24 2:15PM EDT | 760.00 | 2.85 | 2.80 | 4.40 | +0.45 | +18.75% | 4 | 96 | 41.72% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU260116P00175000 | 2024-05-23 10:21AM EDT | 175.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | 1 | 23 | 43.50% |
| LULU260116P00180000 | 2024-05-21 10:05AM EDT | 180.00 | 7.95 | 8.90 | 13.45 | 0.00 | - | 2 | 3 | 45.36% |
| LULU260116P00185000 | 2024-05-22 10:49AM EDT | 185.00 | 11.75 | 10.60 | 14.30 | 0.00 | - | 3 | 4 | 44.67% |
| LULU260116P00190000 | 2024-05-22 2:51PM EDT | 190.00 | 13.28 | 11.60 | 16.50 | 0.00 | - | 7 | 82 | 45.54% |
| LULU260116P00195000 | 2024-05-22 3:25PM EDT | 195.00 | 14.75 | 12.70 | 16.25 | 0.00 | - | 2 | 67 | 43.49% |
| LULU260116P00200000 | 2024-05-24 9:31AM EDT | 200.00 | 14.90 | 13.75 | 15.50 | -0.95 | -5.99% | 1 | 57 | 40.94% |
| LULU260116P00210000 | 2024-05-22 12:57PM EDT | 210.00 | 18.00 | 15.65 | 18.65 | 0.00 | - | 5 | 108 | 40.93% |
| LULU260116P00220000 | 2024-05-23 12:26PM EDT | 220.00 | 21.09 | 18.50 | 22.70 | 0.00 | - | 3 | 40 | 41.47% |
| LULU260116P00230000 | 2024-05-23 12:57PM EDT | 230.00 | 23.69 | 21.15 | 26.30 | -0.41 | -1.70% | 2 | 103 | 41.25% |
| LULU260116P00240000 | 2024-05-23 2:21PM EDT | 240.00 | 27.54 | 24.15 | 29.30 | 0.00 | - | 18 | 112 | 40.30% |
| LULU260116P00250000 | 2024-05-24 2:11PM EDT | 250.00 | 29.00 | 27.20 | 30.50 | -1.75 | -5.69% | 2 | 118 | 37.79% |
| LULU260116P00260000 | 2024-05-23 2:21PM EDT | 260.00 | 34.91 | 31.45 | 34.85 | 0.00 | - | 3 | 73 | 37.64% |
| LULU260116P00270000 | 2024-05-24 3:08PM EDT | 270.00 | 36.00 | 35.20 | 37.65 | -2.24 | -5.86% | 3 | 848 | 36.15% |
| LULU260116P00280000 | 2024-05-24 12:42PM EDT | 280.00 | 39.00 | 39.35 | 43.05 | -3.33 | -7.87% | 1 | 255 | 36.37% |
| LULU260116P00290000 | 2024-05-22 3:19PM EDT | 290.00 | 46.75 | 43.50 | 48.20 | 0.00 | - | 5 | 67 | 36.19% |
| LULU260116P00300000 | 2024-05-24 3:24PM EDT | 300.00 | 49.08 | 48.05 | 50.85 | -2.42 | -4.70% | 4 | 325 | 34.17% |
| LULU260116P00310000 | 2024-05-24 3:24PM EDT | 310.00 | 54.03 | 52.85 | 57.15 | -2.05 | -3.66% | 1 | 35 | 34.42% |
| LULU260116P00320000 | 2024-05-20 2:10PM EDT | 320.00 | 49.30 | 57.90 | 61.05 | 0.00 | - | 11 | 180 | 32.93% |
| LULU260116P00330000 | 2024-05-22 1:10PM EDT | 330.00 | 67.07 | 62.15 | 67.10 | 0.00 | - | 5 | 43 | 32.66% |
| LULU260116P00340000 | 2024-05-23 10:00AM EDT | 340.00 | 71.29 | 68.05 | 72.60 | 0.00 | - | 2 | 159 | 31.86% |
| LULU260116P00350000 | 2024-05-23 11:21AM EDT | 350.00 | 79.00 | 73.00 | 79.00 | 0.00 | - | 1 | 256 | 31.48% |
| LULU260116P00360000 | 2024-05-17 11:45AM EDT | 360.00 | 66.75 | 79.75 | 85.25 | 0.00 | - | 10 | 205 | 30.83% |
| LULU260116P00370000 | 2024-05-23 10:11AM EDT | 370.00 | 91.30 | 86.10 | 91.75 | 0.00 | - | 1 | 50 | 30.17% |
| LULU260116P00380000 | 2024-05-23 3:54PM EDT | 380.00 | 99.04 | 91.15 | 98.90 | 0.00 | - | 1 | 48 | 29.78% |
| LULU260116P00390000 | 2024-04-22 11:03AM EDT | 390.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU260116P00400000 | 2024-05-24 1:59PM EDT | 400.00 | 108.65 | 107.35 | 113.00 | -5.30 | -4.65% | 1 | 86 | 28.31% |
| LULU260116P00410000 | 2024-05-22 1:06PM EDT | 410.00 | 121.58 | 115.80 | 120.35 | 0.00 | - | 1 | 43 | 27.50% |
| LULU260116P00420000 | 2024-04-01 12:21PM EDT | 420.00 | 73.77 | 86.20 | 89.25 | 0.00 | - | 1 | 108 | 0.00% |
| LULU260116P00430000 | 2024-04-19 12:36PM EDT | 430.00 | 98.96 | 108.90 | 114.15 | 0.00 | - | 2 | 34 | 0.00% |
| LULU260116P00440000 | 2024-04-16 10:07AM EDT | 440.00 | 117.85 | 115.80 | 121.50 | 0.00 | - | 12 | 13 | 0.00% |
| LULU260116P00450000 | 2024-05-20 9:51AM EDT | 450.00 | 129.26 | 147.00 | 156.00 | 0.00 | - | 1 | 10 | 28.05% |
| LULU260116P00460000 | 2024-05-22 9:51AM EDT | 460.00 | 162.49 | 155.10 | 165.00 | 0.00 | - | 1 | 4 | 28.01% |
| LULU260116P00470000 | 2024-05-08 9:41AM EDT | 470.00 | 132.37 | 165.50 | 173.95 | 0.00 | - | 1 | 4 | 27.79% |
| LULU260116P00480000 | 2024-04-12 3:40PM EDT | 480.00 | 147.00 | 133.80 | 139.80 | 0.00 | - | 2 | 5 | 0.00% |
| LULU260116P00490000 | 2024-05-23 1:09PM EDT | 490.00 | 194.50 | 184.05 | 192.95 | 0.00 | - | 1 | 23 | 28.33% |
| LULU260116P00500000 | 2024-05-24 12:37PM EDT | 500.00 | 199.90 | 193.00 | 203.00 | -1.54 | -0.76% | 2 | 91 | 29.20% |
| LULU260116P00510000 | 2024-05-23 1:06PM EDT | 510.00 | 214.00 | 202.00 | 212.00 | 0.00 | - | 1 | 3 | 28.67% |
| 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. Todos los derechos reservados.