Marchés français ouverture 6 h 58 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 000,56 -752,57 (-1,28 %)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510C00300000 | 2024-05-02 9:48AM EDT | 300.00 | 53.00 | 47.00 | 54.35 | 0.00 | - | - | 1 | 108.98% |
| LULU240510C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 33.70 | 37.20 | 44.35 | 0.00 | - | 1 | 1 | 92.58% |
| LULU240510C00320000 | 2024-05-06 1:09PM EDT | 320.00 | 31.50 | 27.60 | 34.40 | 0.00 | - | 20 | 40 | 77.64% |
| LULU240510C00325000 | 2024-04-26 11:09AM EDT | 325.00 | 41.55 | 22.25 | 29.40 | 0.00 | - | 1 | 1 | 64.45% |
| LULU240510C00330000 | 2024-05-06 11:08AM EDT | 330.00 | 22.28 | 17.30 | 24.50 | 0.00 | - | 1 | 23 | 55.69% |
| LULU240510C00335000 | 2024-04-26 10:41AM EDT | 335.00 | 32.60 | 12.45 | 19.65 | 0.00 | - | 1 | 3 | 85.73% |
| LULU240510C00340000 | 2024-05-06 9:38AM EDT | 340.00 | 16.08 | 9.95 | 12.65 | 0.00 | - | 1 | 17 | 52.81% |
| LULU240510C00342500 | 2024-05-07 3:35PM EDT | 342.50 | 9.10 | 8.30 | 8.95 | -0.17 | -1.83% | 20 | 29 | 34.47% |
| LULU240510C00345000 | 2024-05-07 3:18PM EDT | 345.00 | 6.75 | 6.25 | 6.90 | -0.40 | -5.59% | 13 | 57 | 31.98% |
| LULU240510C00347500 | 2024-05-07 2:24PM EDT | 347.50 | 5.25 | 4.85 | 5.05 | -0.20 | -3.67% | 9 | 22 | 29.81% |
| LULU240510C00350000 | 2024-05-07 3:53PM EDT | 350.00 | 4.05 | 3.45 | 3.65 | -0.09 | -2.17% | 69 | 181 | 29.43% |
| LULU240510C00352500 | 2024-05-07 3:59PM EDT | 352.50 | 2.37 | 2.32 | 2.55 | -0.63 | -21.00% | 149 | 148 | 29.33% |
| LULU240510C00355000 | 2024-05-07 3:57PM EDT | 355.00 | 1.57 | 1.47 | 1.60 | -0.48 | -23.41% | 158 | 298 | 28.28% |
| LULU240510C00357500 | 2024-05-07 3:36PM EDT | 357.50 | 1.05 | 0.86 | 1.03 | -0.25 | -19.23% | 149 | 115 | 28.52% |
| LULU240510C00360000 | 2024-05-07 3:46PM EDT | 360.00 | 0.63 | 0.50 | 0.63 | -0.27 | -30.00% | 567 | 543 | 28.64% |
| LULU240510C00362500 | 2024-05-07 3:33PM EDT | 362.50 | 0.35 | 0.30 | 0.38 | -0.10 | -22.22% | 74 | 286 | 28.96% |
| LULU240510C00365000 | 2024-05-07 3:57PM EDT | 365.00 | 0.26 | 0.19 | 0.28 | -0.07 | -21.21% | 250 | 339 | 30.81% |
| LULU240510C00367500 | 2024-05-07 3:41PM EDT | 367.50 | 0.08 | 0.13 | 0.22 | -0.13 | -61.90% | 87 | 204 | 32.91% |
| LULU240510C00370000 | 2024-05-07 3:57PM EDT | 370.00 | 0.11 | 0.10 | 0.21 | -0.09 | -45.00% | 194 | 733 | 36.13% |
| LULU240510C00372500 | 2024-05-07 12:06PM EDT | 372.50 | 0.18 | 0.05 | 0.20 | -0.01 | -5.26% | 71 | 254 | 39.21% |
| LULU240510C00375000 | 2024-05-07 3:35PM EDT | 375.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 162 | 607 | 37.89% |
| LULU240510C00377500 | 2024-05-07 9:56AM EDT | 377.50 | 0.13 | 0.00 | 0.18 | +0.11 | +550.00% | 2 | 165 | 45.02% |
| LULU240510C00380000 | 2024-05-07 12:25PM EDT | 380.00 | 0.08 | 0.00 | 0.45 | +0.02 | +33.33% | 7 | 186 | 50.10% |
| LULU240510C00382500 | 2024-05-07 10:04AM EDT | 382.50 | 0.10 | 0.00 | 0.18 | -0.07 | -41.18% | 1 | 2 | 51.37% |
| LULU240510C00385000 | 2024-05-07 3:35PM EDT | 385.00 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 24 | 177 | 47.27% |
| LULU240510C00390000 | 2024-05-07 3:46PM EDT | 390.00 | 0.06 | 0.05 | 0.21 | -0.01 | -14.29% | 42 | 192 | 57.52% |
| LULU240510C00395000 | 2024-05-06 11:22AM EDT | 395.00 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 10 | 65 | 58.59% |
| LULU240510C00400000 | 2024-05-07 2:00PM EDT | 400.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 11 | 296 | 60.55% |
| LULU240510C00405000 | 2024-05-07 3:13PM EDT | 405.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 58 | 60.94% |
| LULU240510C00410000 | 2024-05-06 2:42PM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 70.31% |
| LULU240510C00415000 | 2024-05-06 2:42PM EDT | 415.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 33 | 74.22% |
| LULU240510C00420000 | 2024-05-06 10:49AM EDT | 420.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 28 | 81.25% |
| LULU240510C00425000 | 2024-05-07 11:10AM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 54 | 74.22% |
| LULU240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 108.59% |
| LULU240510C00435000 | 2024-04-22 9:41AM EDT | 435.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 113.67% |
| LULU240510C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 45 | 48 | 118.65% |
| LULU240510C00445000 | 2024-04-08 9:35AM EDT | 445.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 123.54% |
| LULU240510C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 128.32% |
| LULU240510C00455000 | 2024-04-05 9:30AM EDT | 455.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 126.37% |
| LULU240510C00460000 | 2024-04-05 9:30AM EDT | 460.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 106.25% |
| LULU240510C00470000 | 2024-04-29 9:57AM EDT | 470.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 3 | 146.88% |
| LULU240510C00475000 | 2024-04-11 9:30AM EDT | 475.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 151.17% |
| LULU240510C00480000 | 2024-04-29 2:39PM EDT | 480.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 134.77% |
| LULU240510C00485000 | 2024-04-23 11:57AM EDT | 485.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 32 | 102 | 115.63% |
| LULU240510C00490000 | 2024-04-22 10:26AM EDT | 490.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 21 | 31 | 118.75% |
| LULU240510C00495000 | 2024-04-22 10:26AM EDT | 495.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 21 | 121.88% |
| LULU240510C00500000 | 2024-04-23 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 73 | 125.00% |
| LULU240510C00505000 | 2024-04-23 1:52PM EDT | 505.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 52 | 72 | 128.13% |
| LULU240510C00510000 | 2024-04-30 2:36PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 213 | 131.25% |
| LULU240510C00515000 | 2024-04-22 10:25AM EDT | 515.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 10 | 134.38% |
| LULU240510C00520000 | 2024-04-23 1:11PM EDT | 520.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 20 | 137.50% |
| LULU240510C00525000 | 2024-04-23 1:11PM EDT | 525.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | - | 10 | 207.32% |
| LULU240510C00530000 | 2024-04-23 2:27PM EDT | 530.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 25 | 165.63% |
| LULU240510C00535000 | 2024-04-23 2:44PM EDT | 535.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | - | 20 | 218.26% |
| LULU240510C00550000 | 2024-04-19 11:22AM EDT | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 159.38% |
| LULU240510C00555000 | 2024-04-19 11:22AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 162.50% |
| LULU240510C00560000 | 2024-04-22 10:29AM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 150 | 165.63% |
| LULU240510C00565000 | 2024-04-22 10:29AM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| LULU240510C00570000 | 2024-04-22 10:29AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 170.31% |
| LULU240510C00575000 | 2024-04-22 10:29AM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 173.44% |
| LULU240510C00580000 | 2024-04-22 10:29AM EDT | 580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 176.56% |
| LULU240510C00590000 | 2024-04-22 10:29AM EDT | 590.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 181.25% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240510P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 180.08% |
| LULU240510P00250000 | 2024-04-23 1:20PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 115.63% |
| LULU240510P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 30 | 128.52% |
| LULU240510P00270000 | 2024-04-25 9:55AM EDT | 270.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 7 | 15 | 115.63% |
| LULU240510P00280000 | 2024-04-17 9:51AM EDT | 280.00 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 100.78% |
| LULU240510P00285000 | 2024-05-06 2:26PM EDT | 285.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 92.97% |
| LULU240510P00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.81 | 0.00 | 0.14 | 0.00 | - | - | 1 | 86.72% |
| LULU240510P00295000 | 2024-04-15 3:05PM EDT | 295.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| LULU240510P00300000 | 2024-04-29 9:58AM EDT | 300.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 401 | 71.88% |
| LULU240510P00305000 | 2024-04-29 9:34AM EDT | 305.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 79.10% |
| LULU240510P00310000 | 2024-05-07 9:46AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 325 | 53.13% |
| LULU240510P00315000 | 2024-05-03 12:57PM EDT | 315.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 7 | 199 | 53.32% |
| LULU240510P00320000 | 2024-05-06 3:19PM EDT | 320.00 | 0.15 | 0.00 | 0.65 | +0.06 | +66.67% | 1 | 482 | 58.01% |
| LULU240510P00322500 | 2024-05-06 12:26PM EDT | 322.50 | 0.11 | 0.01 | 0.20 | 0.00 | - | 45 | 40 | 49.17% |
| LULU240510P00325000 | 2024-05-06 3:42PM EDT | 325.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 170 | 200 | 48.24% |
| LULU240510P00327500 | 2024-05-06 12:36PM EDT | 327.50 | 0.16 | 0.01 | 0.54 | 0.00 | - | 2 | 6 | 51.03% |
| LULU240510P00330000 | 2024-05-07 1:40PM EDT | 330.00 | 0.16 | 0.03 | 0.37 | -0.02 | -11.11% | 13 | 436 | 42.48% |
| LULU240510P00332500 | 2024-05-07 2:06PM EDT | 332.50 | 0.14 | 0.05 | 0.37 | -0.15 | -51.72% | 18 | 260 | 38.18% |
| LULU240510P00335000 | 2024-05-07 3:57PM EDT | 335.00 | 0.25 | 0.23 | 0.34 | -0.16 | -39.02% | 165 | 374 | 33.11% |
| LULU240510P00337500 | 2024-05-07 2:02PM EDT | 337.50 | 0.30 | 0.35 | 0.46 | -0.29 | -49.15% | 34 | 329 | 31.01% |
| LULU240510P00340000 | 2024-05-07 3:59PM EDT | 340.00 | 0.69 | 0.56 | 0.77 | -0.22 | -24.18% | 133 | 434 | 30.84% |
| LULU240510P00342500 | 2024-05-07 3:44PM EDT | 342.50 | 0.71 | 0.87 | 1.20 | -0.60 | -45.80% | 34 | 118 | 30.32% |
| LULU240510P00345000 | 2024-05-07 3:59PM EDT | 345.00 | 1.52 | 1.39 | 1.69 | -0.45 | -22.84% | 108 | 350 | 28.71% |
| LULU240510P00347500 | 2024-05-07 3:58PM EDT | 347.50 | 2.35 | 2.23 | 2.50 | -0.48 | -16.96% | 69 | 191 | 28.17% |
| LULU240510P00350000 | 2024-05-07 3:58PM EDT | 350.00 | 3.50 | 3.25 | 3.65 | -0.50 | -12.50% | 1,094 | 333 | 28.25% |
| LULU240510P00352500 | 2024-05-07 3:58PM EDT | 352.50 | 4.75 | 4.65 | 5.05 | -0.53 | -10.04% | 150 | 102 | 28.10% |
| LULU240510P00355000 | 2024-05-07 2:38PM EDT | 355.00 | 5.70 | 6.15 | 6.75 | -1.11 | -16.30% | 22 | 90 | 28.28% |
| LULU240510P00357500 | 2024-05-07 11:34AM EDT | 357.50 | 6.30 | 8.05 | 9.10 | -2.15 | -25.44% | 34 | 464 | 32.96% |
| LULU240510P00360000 | 2024-05-07 12:51PM EDT | 360.00 | 9.10 | 10.40 | 11.05 | -0.10 | -1.09% | 5 | 111 | 32.25% |
| LULU240510P00362500 | 2024-05-07 10:04AM EDT | 362.50 | 9.37 | 12.15 | 13.50 | -0.13 | -1.37% | 1 | 13 | 36.48% |
| LULU240510P00365000 | 2024-05-06 11:51AM EDT | 365.00 | 11.70 | 12.35 | 17.15 | -2.83 | -19.48% | 2 | 51 | 55.47% |
| LULU240510P00367500 | 2024-05-03 3:10PM EDT | 367.50 | 13.33 | 13.45 | 20.40 | 0.00 | - | 2 | 43 | 68.91% |
| LULU240510P00370000 | 2024-05-06 10:10AM EDT | 370.00 | 21.00 | 15.95 | 22.95 | +3.27 | +18.44% | 5 | 18 | 74.79% |
| LULU240510P00375000 | 2024-05-03 3:17PM EDT | 375.00 | 21.00 | 20.95 | 27.95 | 0.00 | - | 3 | 20 | 85.03% |
| LULU240510P00377500 | 2024-04-30 9:54AM EDT | 377.50 | 16.60 | 23.60 | 30.30 | 0.00 | - | - | 2 | 88.16% |
| LULU240510P00380000 | 2024-05-06 10:13AM EDT | 380.00 | 27.94 | 26.00 | 33.05 | 0.00 | - | 1 | 1 | 95.95% |
| LULU240510P00385000 | 2024-04-26 10:09AM EDT | 385.00 | 19.55 | 31.35 | 37.35 | 0.00 | - | 1 | 5 | 96.14% |
| LULU240510P00390000 | 2024-05-01 9:43AM EDT | 390.00 | 35.55 | 36.05 | 44.00 | 0.00 | - | 1 | 1 | 125.98% |
| LULU240510P00395000 | 2024-04-16 9:36AM EDT | 395.00 | 63.55 | 40.95 | 47.60 | 0.00 | - | 1 | 0 | 116.65% |
| LULU240510P00400000 | 2024-05-01 3:40PM EDT | 400.00 | 46.15 | 46.00 | 53.05 | 0.00 | - | 32 | 7 | 131.27% |
| LULU240510P00405000 | 2024-04-09 1:48PM EDT | 405.00 | 48.19 | 51.60 | 58.00 | 0.00 | - | 1 | 0 | 138.67% |
| LULU240510P00410000 | 2024-04-11 9:37AM EDT | 410.00 | 59.50 | 56.00 | 63.00 | 0.00 | - | 1 | 0 | 146.51% |
| LULU240510P00415000 | 2024-04-02 11:43AM EDT | 415.00 | 37.56 | 62.50 | 67.85 | 0.00 | - | - | 0 | 69.53% |
| LULU240510P00425000 | 2024-04-02 11:40AM EDT | 425.00 | 47.58 | 72.50 | 77.85 | 0.00 | - | - | 0 | 78.13% |
| LULU240510P00435000 | 2024-04-03 10:17AM EDT | 435.00 | 58.50 | 79.10 | 83.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240510P00465000 | 2024-04-03 10:29AM EDT | 465.00 | 87.25 | 110.00 | 113.30 | 0.00 | - | 1 | 0 | 0.00% |
