La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 762,33 +40,24 (+0,07 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621C00150000 | 2024-04-26 9:47AM EDT | 150.00 | 214.16 | 181.00 | 190.00 | 0.00 | - | 1 | 0 | 125.39% |
| LULU240621C00155000 | 2024-03-15 10:54AM EDT | 155.00 | 317.10 | 178.50 | 188.00 | 0.00 | - | 20 | 7 | 167.72% |
| LULU240621C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 216.05 | 221.10 | 226.05 | 0.00 | - | 12 | 7 | 441.47% |
| LULU240621C00185000 | 2023-12-08 11:38AM EDT | 185.00 | 301.20 | 306.20 | 315.00 | 0.00 | - | 2 | 2 | 1,081.32% |
| LULU240621C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 160.15 | 131.15 | 140.75 | 0.00 | - | 1 | 13 | 93.02% |
| LULU240621C00210000 | 2023-07-19 1:26PM EDT | 210.00 | 194.40 | 182.90 | 186.75 | 0.00 | - | 2 | 3 | 358.92% |
| LULU240621C00220000 | 2023-06-13 10:20AM EDT | 220.00 | 163.15 | 177.45 | 179.80 | 0.00 | - | 1 | 7 | 352.24% |
| LULU240621C00230000 | 2024-03-22 12:15PM EDT | 230.00 | 172.45 | 120.50 | 129.40 | 0.00 | - | 3 | 26 | 172.53% |
| LULU240621C00240000 | 2023-08-28 1:52PM EDT | 240.00 | 143.50 | 153.25 | 155.05 | 0.00 | - | 2 | 58 | 296.89% |
| LULU240621C00250000 | 2024-04-29 10:34AM EDT | 250.00 | 116.00 | 85.00 | 88.25 | 0.00 | - | 1 | 45 | 64.11% |
| LULU240621C00260000 | 2023-08-18 11:48AM EDT | 260.00 | 135.65 | 144.55 | 147.45 | 0.00 | - | 1 | 35 | 299.51% |
| LULU240621C00270000 | 2023-12-07 1:13PM EDT | 270.00 | 204.91 | 225.85 | 231.35 | 0.00 | - | 1 | 46 | 606.30% |
| LULU240621C00280000 | 2023-11-10 11:45AM EDT | 280.00 | 140.55 | 216.60 | 223.15 | 0.00 | - | 2 | 33 | 579.27% |
| LULU240621C00290000 | 2024-05-17 10:17AM EDT | 290.00 | 52.51 | 50.50 | 52.05 | -135.39 | -72.05% | 5 | 96 | 57.51% |
| LULU240621C00300000 | 2024-05-17 3:15PM EDT | 300.00 | 43.00 | 42.60 | 43.95 | -6.50 | -13.13% | 5 | 184 | 55.51% |
| LULU240621C00310000 | 2024-05-17 2:28PM EDT | 310.00 | 35.55 | 35.40 | 37.65 | -3.34 | -8.59% | 2 | 132 | 55.66% |
| LULU240621C00320000 | 2024-05-17 12:39PM EDT | 320.00 | 29.20 | 29.05 | 29.50 | -3.75 | -11.38% | 33 | 73 | 52.62% |
| LULU240621C00330000 | 2024-05-17 2:37PM EDT | 330.00 | 23.40 | 23.25 | 23.70 | -2.45 | -9.48% | 81 | 64 | 51.70% |
| LULU240621C00340000 | 2024-05-17 2:07PM EDT | 340.00 | 18.34 | 18.20 | 18.65 | -1.96 | -9.66% | 282 | 267 | 50.80% |
| LULU240621C00350000 | 2024-05-17 3:58PM EDT | 350.00 | 14.20 | 14.10 | 14.50 | -1.22 | -7.91% | 184 | 964 | 50.35% |
| LULU240621C00360000 | 2024-05-17 3:13PM EDT | 360.00 | 10.90 | 10.65 | 11.05 | -0.79 | -6.76% | 236 | 1,221 | 50.34% |
| LULU240621C00370000 | 2024-05-17 3:51PM EDT | 370.00 | 8.15 | 8.05 | 8.60 | -0.42 | -4.90% | 46 | 755 | 50.06% |
| LULU240621C00380000 | 2024-05-17 3:57PM EDT | 380.00 | 6.17 | 6.00 | 6.55 | -0.18 | -2.83% | 111 | 1,674 | 50.15% |
| LULU240621C00390000 | 2024-05-17 3:44PM EDT | 390.00 | 4.50 | 4.45 | 4.70 | -0.16 | -3.43% | 113 | 1,204 | 50.33% |
| LULU240621C00400000 | 2024-05-17 3:57PM EDT | 400.00 | 3.32 | 3.30 | 3.50 | -0.05 | -1.48% | 149 | 2,688 | 50.12% |
| LULU240621C00410000 | 2024-05-17 3:25PM EDT | 410.00 | 2.50 | 2.47 | 2.96 | -0.05 | -1.96% | 87 | 922 | 51.45% |
| LULU240621C00420000 | 2024-05-17 2:42PM EDT | 420.00 | 1.86 | 1.77 | 2.29 | +0.03 | +1.64% | 61 | 768 | 51.83% |
| LULU240621C00430000 | 2024-05-17 2:42PM EDT | 430.00 | 1.39 | 1.39 | 1.77 | -0.06 | -4.14% | 15 | 1,161 | 52.70% |
| LULU240621C00440000 | 2024-05-17 3:25PM EDT | 440.00 | 1.10 | 0.87 | 1.39 | 0.00 | - | 57 | 463 | 52.64% |
| LULU240621C00450000 | 2024-05-17 3:25PM EDT | 450.00 | 0.85 | 0.76 | 1.12 | +0.10 | +13.33% | 5 | 1,301 | 54.10% |
| LULU240621C00460000 | 2024-05-17 3:38PM EDT | 460.00 | 0.66 | 0.63 | 0.92 | +0.11 | +20.00% | 10 | 298 | 55.37% |
| LULU240621C00470000 | 2024-05-15 3:29PM EDT | 470.00 | 0.45 | 0.26 | 0.79 | -0.07 | -13.46% | 21 | 509 | 54.79% |
| LULU240621C00480000 | 2024-05-17 2:39PM EDT | 480.00 | 0.20 | 0.20 | 0.70 | -0.18 | -47.37% | 19 | 689 | 56.25% |
| LULU240621C00490000 | 2024-05-16 1:04PM EDT | 490.00 | 0.27 | 0.17 | 0.52 | 0.00 | - | 2 | 464 | 56.74% |
| LULU240621C00500000 | 2024-05-17 3:24PM EDT | 500.00 | 0.31 | 0.20 | 0.38 | +0.11 | +55.00% | 4 | 957 | 57.91% |
| LULU240621C00510000 | 2024-05-17 12:16PM EDT | 510.00 | 0.37 | 0.12 | 0.55 | +0.17 | +85.00% | 14 | 264 | 61.43% |
| LULU240621C00520000 | 2024-05-14 12:12PM EDT | 520.00 | 0.17 | 0.10 | 0.52 | 0.00 | - | 9 | 386 | 63.18% |
| LULU240621C00530000 | 2024-05-13 11:21AM EDT | 530.00 | 0.12 | 0.03 | 0.40 | 0.00 | - | 1 | 110 | 62.50% |
| LULU240621C00540000 | 2024-05-17 1:55PM EDT | 540.00 | 0.19 | 0.07 | 0.48 | +0.04 | +26.67% | 1 | 227 | 66.70% |
| LULU240621C00550000 | 2024-05-14 12:14PM EDT | 550.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 1 | 195 | 67.19% |
| LULU240621C00560000 | 2024-05-16 11:26AM EDT | 560.00 | 0.11 | 0.01 | 0.44 | 0.00 | - | 1 | 210 | 69.24% |
| LULU240621C00570000 | 2024-05-16 3:18PM EDT | 570.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 6 | 199 | 68.07% |
| LULU240621C00580000 | 2024-05-02 11:53AM EDT | 580.00 | 0.09 | 0.01 | 0.42 | 0.00 | - | 2 | 118 | 72.85% |
| LULU240621C00590000 | 2024-04-30 3:41PM EDT | 590.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 145 | 74.17% |
| LULU240621C00600000 | 2024-05-01 11:23AM EDT | 600.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 2 | 121 | 75.83% |
| LULU240621C00610000 | 2024-04-04 12:10PM EDT | 610.00 | 0.19 | 0.00 | 0.52 | 0.00 | - | 2 | 85 | 80.27% |
| LULU240621C00620000 | 2024-04-18 1:58PM EDT | 620.00 | 0.12 | 0.03 | 0.38 | 0.00 | - | 5 | 218 | 79.88% |
| LULU240621C00630000 | 2024-05-10 11:20AM EDT | 630.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 233 | 80.76% |
| LULU240621C00640000 | 2024-05-10 11:21AM EDT | 640.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 113 | 82.52% |
| LULU240621C00650000 | 2024-04-10 3:55PM EDT | 650.00 | 0.15 | 0.01 | 0.43 | 0.00 | - | 7 | 372 | 85.79% |
| LULU240621C00660000 | 2024-04-03 11:49AM EDT | 660.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 2 | 382 | 82.62% |
| LULU240621C00670000 | 2024-05-17 2:52PM EDT | 670.00 | 0.05 | 0.02 | 0.06 | -0.12 | -70.59% | 90 | 294 | 75.39% |
| LULU240621C00680000 | 2024-04-11 1:24PM EDT | 680.00 | 0.09 | 0.01 | 0.43 | 0.00 | - | 23 | 504 | 90.72% |
| LULU240621C00690000 | 2024-03-27 2:38PM EDT | 690.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 393 | 87.01% |
| LULU240621C00700000 | 2024-04-22 10:48AM EDT | 700.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 2 | 533 | 91.89% |
| LULU240621C00710000 | 2024-04-30 2:36PM EDT | 710.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 73 | 93.36% |
| LULU240621C00720000 | 2024-05-16 10:48AM EDT | 720.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 116 | 94.92% |
| LULU240621C00730000 | 2024-04-30 12:03PM EDT | 730.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 3 | 106 | 81.64% |
| LULU240621C00740000 | 2024-05-17 9:31AM EDT | 740.00 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 3 | 116 | 80.47% |
| LULU240621C00750000 | 2024-05-17 9:31AM EDT | 750.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 356 | 82.81% |
| LULU240621C00760000 | 2024-05-17 10:34AM EDT | 760.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 418 | 84.38% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240621P00150000 | 2024-05-06 3:04PM EDT | 150.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 93 | 103.71% |
| LULU240621P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 101.86% |
| LULU240621P00160000 | 2024-04-18 10:50AM EDT | 160.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 23 | 91.99% |
| LULU240621P00165000 | 2024-04-29 2:36PM EDT | 165.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 4 | 17 | 94.92% |
| LULU240621P00170000 | 2024-04-18 12:24PM EDT | 170.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 10 | 138 | 82.42% |
| LULU240621P00175000 | 2024-04-29 12:10PM EDT | 175.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 3 | 337 | 80.47% |
| LULU240621P00180000 | 2024-04-16 10:36AM EDT | 180.00 | 0.22 | 0.03 | 0.20 | 0.00 | - | 3 | 11 | 80.86% |
| LULU240621P00185000 | 2024-04-16 1:50PM EDT | 185.00 | 0.30 | 0.04 | 0.25 | 0.00 | - | 10 | 50 | 79.69% |
| LULU240621P00190000 | 2024-04-16 11:04AM EDT | 190.00 | 0.36 | 0.05 | 0.44 | 0.00 | - | 2 | 165 | 81.64% |
| LULU240621P00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 2 | 9 | 74.90% |
| LULU240621P00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.12 | 0.08 | 0.47 | 0.00 | - | 1 | 74 | 76.07% |
| LULU240621P00210000 | 2024-05-06 3:30PM EDT | 210.00 | 0.15 | 0.11 | 0.57 | 0.00 | - | 1 | 34 | 71.68% |
| LULU240621P00220000 | 2024-05-16 10:01AM EDT | 220.00 | 0.27 | 0.16 | 0.66 | 0.00 | - | 2 | 59 | 67.14% |
| LULU240621P00230000 | 2024-05-16 12:09PM EDT | 230.00 | 0.50 | 0.29 | 0.60 | +0.15 | +42.86% | 22 | 145 | 61.67% |
| LULU240621P00240000 | 2024-05-17 3:16PM EDT | 240.00 | 0.70 | 0.43 | 1.05 | +0.05 | +7.69% | 28 | 70 | 60.57% |
| LULU240621P00250000 | 2024-05-17 3:29PM EDT | 250.00 | 1.07 | 0.90 | 1.42 | +0.36 | +50.70% | 8 | 593 | 59.23% |
| LULU240621P00260000 | 2024-05-17 3:29PM EDT | 260.00 | 1.51 | 1.22 | 1.65 | +0.22 | +17.05% | 6 | 617 | 55.14% |
| LULU240621P00270000 | 2024-05-17 3:30PM EDT | 270.00 | 2.20 | 2.20 | 2.39 | +0.29 | +15.18% | 51 | 507 | 54.52% |
| LULU240621P00280000 | 2024-05-17 3:59PM EDT | 280.00 | 3.27 | 3.20 | 3.35 | +0.54 | +19.78% | 182 | 2,879 | 52.67% |
| LULU240621P00290000 | 2024-05-17 3:59PM EDT | 290.00 | 4.70 | 4.45 | 4.85 | +0.78 | +19.90% | 159 | 638 | 51.05% |
| LULU240621P00300000 | 2024-05-17 3:44PM EDT | 300.00 | 6.77 | 6.60 | 6.85 | +0.99 | +17.13% | 112 | 3,676 | 50.27% |
| LULU240621P00310000 | 2024-05-17 3:43PM EDT | 310.00 | 9.42 | 9.00 | 9.60 | +1.29 | +15.87% | 326 | 1,811 | 49.99% |
| LULU240621P00320000 | 2024-05-17 3:49PM EDT | 320.00 | 12.91 | 12.55 | 12.90 | +1.39 | +12.07% | 217 | 1,808 | 48.88% |
| LULU240621P00330000 | 2024-05-17 3:55PM EDT | 330.00 | 17.12 | 16.70 | 17.25 | +1.82 | +11.90% | 357 | 3,780 | 48.53% |
| LULU240621P00340000 | 2024-05-17 3:37PM EDT | 340.00 | 22.10 | 21.75 | 22.20 | +1.99 | +9.90% | 259 | 2,982 | 47.68% |
| LULU240621P00350000 | 2024-05-17 3:35PM EDT | 350.00 | 28.00 | 27.55 | 28.00 | +2.50 | +9.80% | 141 | 2,306 | 46.96% |
| LULU240621P00360000 | 2024-05-17 2:20PM EDT | 360.00 | 34.15 | 32.70 | 36.50 | +2.60 | +8.24% | 43 | 1,335 | 51.41% |
| LULU240621P00370000 | 2024-05-17 2:47PM EDT | 370.00 | 42.16 | 41.00 | 42.50 | +5.46 | +14.88% | 9 | 1,183 | 47.51% |
| LULU240621P00380000 | 2024-05-17 1:22PM EDT | 380.00 | 49.22 | 49.15 | 50.55 | +3.37 | +7.35% | 2 | 596 | 47.60% |
| LULU240621P00390000 | 2024-05-16 3:34PM EDT | 390.00 | 53.95 | 57.40 | 59.00 | 0.00 | - | 13 | 552 | 47.47% |
| LULU240621P00400000 | 2024-05-17 1:19PM EDT | 400.00 | 66.80 | 66.20 | 67.90 | +6.59 | +10.95% | 1 | 1,189 | 47.63% |
| LULU240621P00410000 | 2024-05-17 10:29AM EDT | 410.00 | 74.94 | 75.25 | 77.30 | +1.94 | +2.66% | 1 | 352 | 49.00% |
| LULU240621P00420000 | 2024-05-16 1:57PM EDT | 420.00 | 81.63 | 84.70 | 90.35 | 0.00 | - | 1 | 315 | 54.44% |
| LULU240621P00430000 | 2024-05-15 10:58AM EDT | 430.00 | 82.93 | 94.30 | 97.75 | 0.00 | - | 2 | 271 | 59.75% |
| LULU240621P00440000 | 2024-05-09 9:53AM EDT | 440.00 | 91.20 | 104.10 | 106.05 | 0.00 | - | 1 | 119 | 51.44% |
| LULU240621P00450000 | 2024-05-17 3:11PM EDT | 450.00 | 114.60 | 111.05 | 117.50 | +4.95 | +4.51% | 210 | 101 | 65.92% |
| LULU240621P00460000 | 2024-05-17 3:36PM EDT | 460.00 | 125.60 | 121.05 | 127.50 | +4.10 | +3.37% | 174 | 54 | 69.49% |
| LULU240621P00470000 | 2024-05-16 3:49PM EDT | 470.00 | 131.47 | 130.00 | 138.80 | 0.00 | - | 2 | 2 | 80.65% |
| LULU240621P00480000 | 2024-05-16 3:49PM EDT | 480.00 | 141.49 | 140.60 | 147.50 | 0.00 | - | 2 | 0 | 76.29% |
| LULU240621P00490000 | 2024-04-10 2:24PM EDT | 490.00 | 135.95 | 134.45 | 140.85 | 0.00 | - | 8 | 0 | 0.00% |
| LULU240621P00500000 | 2024-04-01 3:01PM EDT | 500.00 | 112.35 | 139.25 | 142.00 | 0.00 | - | 22 | 0 | 0.00% |
| LULU240621P00510000 | 2024-03-26 2:39PM EDT | 510.00 | 116.60 | 148.55 | 151.50 | 0.00 | - | 16 | 0 | 0.00% |
| LULU240621P00520000 | 2024-03-22 10:34AM EDT | 520.00 | 128.00 | 163.10 | 171.75 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00530000 | 2024-02-08 2:26PM EDT | 530.00 | 66.05 | 79.35 | 82.85 | 0.00 | - | 2 | 9 | 0.00% |
| LULU240621P00540000 | 2024-03-22 9:38AM EDT | 540.00 | 132.00 | 183.00 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00550000 | 2024-03-22 10:03AM EDT | 550.00 | 154.00 | 193.00 | 202.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00560000 | 2024-01-24 11:50AM EDT | 560.00 | 84.04 | 102.85 | 105.40 | 0.00 | - | 2 | 4 | 0.00% |
| LULU240621P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 181.82 | 203.70 | 207.15 | 0.00 | - | 2 | 0 | 0.00% |
| LULU240621P00580000 | 2024-04-04 3:34PM EDT | 580.00 | 218.10 | 220.00 | 227.70 | 0.00 | - | 9 | 0 | 0.00% |
| LULU240621P00590000 | 2024-04-03 3:52PM EDT | 590.00 | 215.91 | 232.15 | 237.65 | 0.00 | - | 3 | 0 | 0.00% |
| LULU240621P00600000 | 2024-03-22 9:43AM EDT | 600.00 | 194.04 | 243.00 | 252.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240621P00610000 | 2024-01-09 4:24PM EDT | 610.00 | 123.50 | 133.80 | 139.35 | 0.00 | - | - | 0 | 0.00% |
| LULU240621P00620000 | 2023-12-29 12:45PM EDT | 620.00 | 113.55 | 135.05 | 141.05 | 0.00 | - | 12 | 0 | 0.00% |
| LULU240621P00630000 | 2024-01-02 12:20PM EDT | 630.00 | 124.72 | 165.85 | 170.50 | 0.00 | - | - | 0 | 0.00% |
