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
61 747,29 +46,49 (+0,08 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 160.95 | 132.80 | 141.80 | 0.00 | - | - | 1 | 81.67% |
| LULU240719C00210000 | 2024-03-25 3:16PM EDT | 210.00 | 183.50 | 156.25 | 159.00 | 0.00 | - | 1 | 1 | 186.57% |
| LULU240719C00240000 | 2024-04-19 3:37PM EDT | 240.00 | 115.70 | 96.20 | 99.30 | 0.00 | - | 1 | 0 | 59.63% |
| LULU240719C00280000 | 2024-04-04 3:14PM EDT | 280.00 | 86.00 | 77.15 | 83.60 | 0.00 | - | 2 | 3 | 95.76% |
| LULU240719C00300000 | 2024-05-17 1:41PM EDT | 300.00 | 46.50 | 45.55 | 47.00 | -10.20 | -17.99% | 3 | 32 | 49.66% |
| LULU240719C00310000 | 2024-05-16 9:30AM EDT | 310.00 | 39.00 | 38.45 | 39.80 | -9.62 | -19.79% | 1 | 22 | 48.00% |
| LULU240719C00320000 | 2024-05-17 3:35PM EDT | 320.00 | 32.15 | 31.95 | 33.30 | -5.35 | -14.27% | 1 | 10 | 46.73% |
| LULU240719C00330000 | 2024-05-17 3:35PM EDT | 330.00 | 26.42 | 26.55 | 26.90 | -3.98 | -13.09% | 5 | 196 | 44.59% |
| LULU240719C00340000 | 2024-05-17 3:44PM EDT | 340.00 | 21.45 | 21.40 | 21.80 | -2.29 | -9.65% | 60 | 164 | 43.74% |
| LULU240719C00350000 | 2024-05-17 3:52PM EDT | 350.00 | 17.50 | 17.00 | 17.45 | -1.15 | -6.17% | 13 | 298 | 43.10% |
| LULU240719C00360000 | 2024-05-17 3:22PM EDT | 360.00 | 13.50 | 13.25 | 13.90 | -1.03 | -7.09% | 57 | 624 | 42.79% |
| LULU240719C00370000 | 2024-05-17 3:39PM EDT | 370.00 | 10.36 | 10.00 | 11.40 | -0.97 | -8.56% | 13 | 451 | 43.46% |
| LULU240719C00380000 | 2024-05-17 3:30PM EDT | 380.00 | 8.15 | 7.50 | 8.20 | -0.50 | -5.78% | 84 | 517 | 41.59% |
| LULU240719C00390000 | 2024-05-17 3:41PM EDT | 390.00 | 6.10 | 6.00 | 6.70 | -0.70 | -10.29% | 7 | 349 | 42.46% |
| LULU240719C00400000 | 2024-05-17 3:38PM EDT | 400.00 | 4.55 | 4.60 | 5.15 | -0.37 | -7.52% | 129 | 2,608 | 42.37% |
| LULU240719C00410000 | 2024-05-17 1:54PM EDT | 410.00 | 3.50 | 3.40 | 3.65 | -0.42 | -10.71% | 11 | 501 | 41.40% |
| LULU240719C00420000 | 2024-05-17 12:11PM EDT | 420.00 | 2.60 | 2.53 | 2.83 | -0.30 | -10.34% | 8 | 347 | 41.71% |
| LULU240719C00430000 | 2024-05-16 2:28PM EDT | 430.00 | 2.00 | 1.83 | 2.24 | -0.09 | -4.31% | 6 | 209 | 42.26% |
| LULU240719C00440000 | 2024-05-17 2:30PM EDT | 440.00 | 1.58 | 1.38 | 1.73 | +0.11 | +7.48% | 14 | 206 | 42.54% |
| LULU240719C00450000 | 2024-05-17 3:48PM EDT | 450.00 | 1.19 | 0.93 | 1.36 | -0.11 | -8.46% | 9 | 2,003 | 42.98% |
| LULU240719C00460000 | 2024-05-17 3:48PM EDT | 460.00 | 0.94 | 0.48 | 1.34 | -0.02 | -2.08% | 10 | 425 | 45.31% |
| LULU240719C00470000 | 2024-05-16 9:59AM EDT | 470.00 | 0.95 | 0.39 | 1.18 | 0.00 | - | 1 | 1,073 | 46.55% |
| LULU240719C00480000 | 2024-05-16 12:32PM EDT | 480.00 | 0.93 | 0.43 | 1.04 | 0.00 | - | 18 | 210 | 47.71% |
| LULU240719C00490000 | 2024-05-10 2:40PM EDT | 490.00 | 0.60 | 0.25 | 0.92 | 0.00 | - | 2 | 202 | 48.83% |
| LULU240719C00500000 | 2024-05-17 3:33PM EDT | 500.00 | 0.42 | 0.42 | 0.85 | -0.08 | -16.00% | 18 | 710 | 50.22% |
| LULU240719C00510000 | 2024-05-16 1:55PM EDT | 510.00 | 0.30 | 0.17 | 0.79 | 0.00 | - | 2 | 113 | 51.59% |
| LULU240719C00520000 | 2024-05-17 12:19PM EDT | 520.00 | 0.30 | 0.14 | 0.72 | +0.12 | +66.67% | 1 | 72 | 52.73% |
| LULU240719C00530000 | 2024-05-17 12:21PM EDT | 530.00 | 0.28 | 0.12 | 0.65 | +0.13 | +86.67% | 2 | 89 | 53.76% |
| LULU240719C00540000 | 2024-04-24 9:46AM EDT | 540.00 | 0.41 | 0.10 | 0.45 | 0.00 | - | 1 | 98 | 52.69% |
| LULU240719C00550000 | 2024-05-07 3:48PM EDT | 550.00 | 0.19 | 0.07 | 0.45 | 0.00 | - | 16 | 210 | 50.64% |
| LULU240719C00560000 | 2024-05-14 11:06AM EDT | 560.00 | 0.17 | 0.06 | 0.45 | 0.00 | - | 1 | 34 | 52.05% |
| LULU240719C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 3 | 116 | 55.20% |
| LULU240719C00580000 | 2024-05-06 11:27AM EDT | 580.00 | 0.12 | 0.01 | 0.59 | 0.00 | - | 3 | 56 | 56.15% |
| LULU240719C00590000 | 2024-05-06 11:27AM EDT | 590.00 | 0.09 | 0.01 | 0.58 | 0.00 | - | 1 | 17 | 57.52% |
| LULU240719C00600000 | 2024-05-16 1:56PM EDT | 600.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 2 | 88 | 58.69% |
| LULU240719C00610000 | 2024-05-16 1:55PM EDT | 610.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 5 | 106 | 59.96% |
| LULU240719C00620000 | 2024-04-04 12:01PM EDT | 620.00 | 0.27 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 61.62% |
| LULU240719C00630000 | 2024-04-04 11:57AM EDT | 630.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 2 | 16 | 62.70% |
| LULU240719C00640000 | 2024-04-04 11:56AM EDT | 640.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 63.87% |
| LULU240719C00650000 | 2024-05-15 9:47AM EDT | 650.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 20 | 93 | 64.75% |
| LULU240719C00660000 | 2024-04-04 11:59AM EDT | 660.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 26 | 66.02% |
| LULU240719C00670000 | 2024-04-04 12:02PM EDT | 670.00 | 0.25 | 0.01 | 0.51 | 0.00 | - | 2 | 43 | 67.24% |
| LULU240719C00680000 | 2024-04-03 11:44AM EDT | 680.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 68.16% |
| LULU240719C00690000 | 2024-04-03 11:45AM EDT | 690.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 3 | 83 | 69.19% |
| LULU240719C00700000 | 2024-04-23 10:37AM EDT | 700.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 1 | 16 | 70.02% |
| LULU240719C00710000 | 2024-03-21 10:17AM EDT | 710.00 | 1.90 | 0.02 | 0.34 | 0.00 | - | 1 | 0 | 69.14% |
| LULU240719C00720000 | 2024-04-29 10:35AM EDT | 720.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | 20 | 28 | 72.31% |
| LULU240719C00730000 | 2024-04-11 3:45PM EDT | 730.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 72.56% |
| LULU240719C00740000 | 2024-04-29 2:17PM EDT | 740.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 1 | 17 | 74.51% |
| LULU240719C00750000 | 2024-01-05 3:10PM EDT | 750.00 | 1.99 | 0.32 | 1.31 | 0.00 | - | 1 | 6 | 87.89% |
| LULU240719C00760000 | 2024-05-14 12:56PM EDT | 760.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 23 | 76.66% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240719P00175000 | 2024-05-06 9:30AM EDT | 175.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 35 | 36 | 60.74% |
| LULU240719P00180000 | 2024-04-12 12:12PM EDT | 180.00 | 0.25 | 0.02 | 0.20 | 0.00 | - | 10 | 10 | 59.57% |
| LULU240719P00190000 | 2024-04-12 10:25AM EDT | 190.00 | 0.43 | 0.03 | 0.49 | 0.00 | - | 1 | 2 | 60.94% |
| LULU240719P00195000 | 2024-04-04 12:03PM EDT | 195.00 | 0.25 | 0.04 | 0.55 | 0.00 | - | 2 | 1 | 59.38% |
| LULU240719P00200000 | 2024-04-23 2:49PM EDT | 200.00 | 0.33 | 0.11 | 0.63 | +0.08 | +32.00% | 3 | 13 | 58.74% |
| LULU240719P00210000 | 2024-05-16 3:56PM EDT | 210.00 | 0.29 | 0.17 | 0.75 | 0.00 | - | 2 | 121 | 55.52% |
| LULU240719P00220000 | 2024-05-17 3:54PM EDT | 220.00 | 0.61 | 0.25 | 0.98 | +0.27 | +79.41% | 2 | 16 | 53.03% |
| LULU240719P00230000 | 2024-04-10 10:09AM EDT | 230.00 | 0.89 | 0.18 | 0.80 | 0.00 | - | 1 | 5 | 50.39% |
| LULU240719P00240000 | 2024-05-17 3:54PM EDT | 240.00 | 1.17 | 0.72 | 1.63 | +0.31 | +36.05% | 1 | 19 | 52.49% |
| LULU240719P00250000 | 2024-05-17 10:02AM EDT | 250.00 | 1.70 | 1.50 | 1.88 | +0.20 | +13.33% | 12 | 164 | 48.78% |
| LULU240719P00260000 | 2024-05-17 11:38AM EDT | 260.00 | 2.23 | 2.23 | 2.81 | +0.10 | +4.69% | 8 | 47 | 48.23% |
| LULU240719P00270000 | 2024-05-17 3:52PM EDT | 270.00 | 3.26 | 3.15 | 3.45 | +0.26 | +8.67% | 5 | 69 | 45.33% |
| LULU240719P00280000 | 2024-05-17 11:00AM EDT | 280.00 | 4.28 | 4.15 | 4.70 | +0.23 | +5.68% | 1 | 79 | 43.94% |
| LULU240719P00290000 | 2024-05-17 3:52PM EDT | 290.00 | 6.24 | 6.05 | 6.35 | +0.60 | +10.64% | 21 | 307 | 42.67% |
| LULU240719P00300000 | 2024-05-17 3:49PM EDT | 300.00 | 8.40 | 8.25 | 8.95 | +0.76 | +9.95% | 84 | 1,646 | 42.60% |
| LULU240719P00310000 | 2024-05-17 3:16PM EDT | 310.00 | 11.60 | 10.75 | 11.40 | +1.59 | +15.88% | 19 | 151 | 40.85% |
| LULU240719P00320000 | 2024-05-17 3:51PM EDT | 320.00 | 14.80 | 14.55 | 14.90 | +1.80 | +13.85% | 234 | 407 | 40.09% |
| LULU240719P00330000 | 2024-05-17 3:31PM EDT | 330.00 | 19.10 | 18.70 | 19.25 | +2.33 | +13.89% | 156 | 307 | 39.62% |
| LULU240719P00340000 | 2024-05-17 3:22PM EDT | 340.00 | 23.70 | 23.65 | 24.20 | +2.25 | +10.49% | 42 | 497 | 38.94% |
| LULU240719P00350000 | 2024-05-17 2:45PM EDT | 350.00 | 29.52 | 29.30 | 29.90 | +3.02 | +11.40% | 32 | 1,412 | 38.31% |
| LULU240719P00360000 | 2024-05-17 3:22PM EDT | 360.00 | 35.86 | 34.25 | 36.60 | +2.63 | +7.91% | 8 | 629 | 38.27% |
| LULU240719P00370000 | 2024-05-17 2:47PM EDT | 370.00 | 43.39 | 42.60 | 43.80 | +6.00 | +16.05% | 1 | 250 | 37.99% |
| LULU240719P00380000 | 2024-05-17 1:22PM EDT | 380.00 | 50.35 | 50.40 | 51.60 | +2.40 | +5.01% | 2 | 165 | 37.81% |
| LULU240719P00390000 | 2024-05-17 1:20PM EDT | 390.00 | 58.35 | 58.65 | 61.35 | +3.62 | +6.61% | 3 | 215 | 41.48% |
| LULU240719P00400000 | 2024-05-17 10:29AM EDT | 400.00 | 66.34 | 66.90 | 70.05 | +2.09 | +3.25% | 1 | 187 | 41.97% |
| LULU240719P00410000 | 2024-05-16 2:09PM EDT | 410.00 | 73.18 | 75.65 | 79.05 | 0.00 | - | 4 | 88 | 42.56% |
| LULU240719P00420000 | 2024-05-17 1:16PM EDT | 420.00 | 85.36 | 85.05 | 89.90 | +11.36 | +15.35% | 4 | 164 | 48.64% |
| LULU240719P00430000 | 2024-05-17 1:16PM EDT | 430.00 | 94.92 | 94.40 | 99.40 | +11.24 | +13.43% | 4 | 84 | 50.31% |
| LULU240719P00440000 | 2024-04-15 3:49PM EDT | 440.00 | 105.00 | 90.85 | 95.80 | 0.00 | - | 18 | 43 | 0.00% |
| LULU240719P00450000 | 2024-05-08 3:52PM EDT | 450.00 | 103.35 | 110.00 | 118.70 | 0.00 | - | 200 | 31 | 53.83% |
| LULU240719P00460000 | 2024-05-17 3:11PM EDT | 460.00 | 125.60 | 120.60 | 130.00 | +4.05 | +3.33% | 40 | 18 | 61.39% |
| LULU240719P00470000 | 2024-05-16 3:02PM EDT | 470.00 | 129.65 | 130.40 | 139.40 | 0.00 | - | 17 | 4 | 62.05% |
| LULU240719P00480000 | 2024-05-16 3:49PM EDT | 480.00 | 141.50 | 141.00 | 149.45 | 0.00 | - | 3 | 3 | 64.91% |
| LULU240719P00490000 | 2024-05-16 3:49PM EDT | 490.00 | 151.52 | 150.50 | 159.95 | 0.00 | - | 3 | 0 | 69.39% |
| LULU240719P00500000 | 2024-03-27 9:33AM EDT | 500.00 | 110.05 | 136.10 | 142.55 | 0.00 | - | 10 | 0 | 0.00% |
| LULU240719P00510000 | 2024-04-05 3:17PM EDT | 510.00 | 153.65 | 152.10 | 157.65 | 0.00 | - | 5 | 0 | 0.00% |
| LULU240719P00520000 | 2024-03-15 11:34AM EDT | 520.00 | 69.80 | 179.00 | 188.40 | 0.00 | - | 5 | 0 | 70.23% |
| LULU240719P00530000 | 2024-01-03 1:29PM EDT | 530.00 | 57.20 | 74.75 | 77.90 | 0.00 | - | 10 | 16 | 0.00% |
| LULU240719P00540000 | 2023-12-28 1:21PM EDT | 540.00 | 57.29 | 71.40 | 73.55 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00550000 | 2024-01-08 10:33AM EDT | 550.00 | 78.05 | 90.70 | 98.95 | 0.00 | - | 1 | 2 | 0.00% |
| LULU240719P00560000 | 2023-12-28 11:22AM EDT | 560.00 | 68.33 | 85.75 | 89.55 | 0.00 | - | 1 | 11 | 0.00% |
| LULU240719P00570000 | 2023-12-28 1:21PM EDT | 570.00 | 76.34 | 94.70 | 99.60 | 0.00 | - | - | 1 | 0.00% |
| LULU240719P00580000 | 2024-03-13 3:51PM EDT | 580.00 | 119.09 | 239.00 | 248.20 | 0.00 | - | 10 | 0 | 81.62% |
| LULU240719P00590000 | 2024-01-09 4:21PM EDT | 590.00 | 105.40 | 116.95 | 119.75 | 0.00 | - | 10 | 7 | 0.00% |
| LULU240719P00600000 | 2024-01-09 4:21PM EDT | 600.00 | 114.05 | 124.70 | 129.95 | 0.00 | - | 62 | 0 | 0.00% |
| LULU240719P00610000 | 2023-12-28 12:19PM EDT | 610.00 | 106.65 | 128.00 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240719P00620000 | 2023-12-07 3:37PM EDT | 620.00 | 157.00 | 128.20 | 133.10 | 0.00 | - | 2 | 1 | 0.00% |
| LULU240719P00640000 | 2023-12-22 2:01PM EDT | 640.00 | 133.53 | 161.90 | 168.90 | 0.00 | - | 2 | 0 | 0.00% |
