Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,87 -0,19 (-0,24%) OURO
2.423,60 +6,20 (+0,26%) Bitcoin USD
66.300,80 -675,73 (-1,01%)
Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524C00270000 | 2024-05-17 9:59AM EDT | 270.00 | 67.00 | 63.80 | 68.35 | +67.00 | - | 1 | 0 | 109.18% |
| LULU240524C00300000 | 2024-05-17 9:30AM EDT | 300.00 | 40.00 | 33.90 | 36.90 | -11.94 | -22.99% | 1 | 2 | 52.39% |
| LULU240524C00315000 | 2024-05-17 3:50PM EDT | 315.00 | 21.20 | 19.30 | 23.50 | +21.20 | - | 15 | 10 | 64.36% |
| LULU240524C00320000 | 2024-05-17 1:45PM EDT | 320.00 | 15.90 | 15.30 | 17.05 | -12.80 | -44.60% | 2 | 2 | 43.31% |
| LULU240524C00325000 | 2024-05-17 12:51PM EDT | 325.00 | 12.67 | 10.95 | 12.35 | -15.26 | -54.64% | 10 | 1 | 36.34% |
| LULU240524C00330000 | 2024-05-17 3:04PM EDT | 330.00 | 8.10 | 7.40 | 8.40 | -2.80 | -25.69% | 34 | 42 | 32.81% |
| LULU240524C00332500 | 2024-05-17 3:54PM EDT | 332.50 | 5.81 | 5.95 | 6.85 | -3.09 | -34.72% | 141 | 64 | 32.45% |
| LULU240524C00335000 | 2024-05-17 3:59PM EDT | 335.00 | 4.67 | 4.55 | 4.80 | -3.33 | -41.62% | 754 | 42 | 28.16% |
| LULU240524C00337500 | 2024-05-17 3:59PM EDT | 337.50 | 3.45 | 3.40 | 3.65 | +3.45 | -17.22% | 284 | 162 | 28.02% |
| LULU240524C00340000 | 2024-05-17 3:58PM EDT | 340.00 | 2.50 | 2.29 | 2.76 | -2.25 | -47.37% | 845 | 134 | 28.24% |
| LULU240524C00342500 | 2024-05-17 3:59PM EDT | 342.50 | 1.80 | 1.69 | 2.00 | +1.80 | - | 125 | 176 | 28.13% |
| LULU240524C00345000 | 2024-05-17 3:59PM EDT | 345.00 | 1.30 | 1.17 | 1.35 | -1.44 | -52.55% | 1,951 | 724 | 27.54% |
| LULU240524C00347500 | 2024-05-17 3:52PM EDT | 347.50 | 0.97 | 0.83 | 1.23 | -1.12 | -53.59% | 76 | 85 | 30.38% |
| LULU240524C00350000 | 2024-05-17 3:59PM EDT | 350.00 | 0.65 | 0.58 | 0.75 | -0.82 | -55.78% | 299 | 806 | 29.10% |
| LULU240524C00352500 | 2024-05-17 3:49PM EDT | 352.50 | 0.40 | 0.48 | 0.55 | -0.70 | -63.64% | 889 | 222 | 29.76% |
| LULU240524C00355000 | 2024-05-17 3:59PM EDT | 355.00 | 0.35 | 0.31 | 0.55 | -0.59 | -62.77% | 117 | 197 | 32.76% |
| LULU240524C00357500 | 2024-05-17 3:39PM EDT | 357.50 | 0.23 | 0.12 | 0.61 | -0.33 | -58.93% | 46 | 100 | 36.60% |
| LULU240524C00360000 | 2024-05-17 3:09PM EDT | 360.00 | 0.20 | 0.10 | 0.54 | -0.23 | -53.49% | 178 | 283 | 38.36% |
| LULU240524C00362500 | 2024-05-17 9:33AM EDT | 362.50 | 0.28 | 0.07 | 0.50 | -0.10 | -26.32% | 2 | 63 | 40.43% |
| LULU240524C00365000 | 2024-05-17 3:59PM EDT | 365.00 | 0.15 | 0.10 | 0.16 | -0.07 | -31.82% | 162 | 571 | 34.77% |
| LULU240524C00367500 | 2024-05-17 1:03PM EDT | 367.50 | 0.37 | 0.06 | 0.45 | +0.18 | +94.74% | 21 | 33 | 44.75% |
| LULU240524C00370000 | 2024-05-17 3:42PM EDT | 370.00 | 0.12 | 0.05 | 0.19 | -0.05 | -29.41% | 47 | 332 | 40.38% |
| LULU240524C00372500 | 2024-05-17 10:49AM EDT | 372.50 | 0.18 | 0.01 | 0.44 | +0.04 | +28.57% | 5 | 40 | 49.56% |
| LULU240524C00375000 | 2024-05-17 3:42PM EDT | 375.00 | 0.10 | 0.01 | 0.20 | -0.02 | -16.67% | 47 | 561 | 45.22% |
| LULU240524C00377500 | 2024-05-16 11:39AM EDT | 377.50 | 0.09 | 0.01 | 0.42 | 0.00 | - | 1 | 58 | 53.96% |
| LULU240524C00380000 | 2024-05-17 1:07PM EDT | 380.00 | 0.05 | 0.01 | 0.10 | -0.16 | -76.19% | 23 | 200 | 44.73% |
| LULU240524C00385000 | 2024-05-17 3:33PM EDT | 385.00 | 0.07 | 0.01 | 0.41 | +0.01 | +16.67% | 36 | 169 | 54.20% |
| LULU240524C00390000 | 2024-05-17 1:10PM EDT | 390.00 | 0.11 | 0.03 | 0.41 | -0.10 | -47.62% | 2 | 275 | 58.79% |
| LULU240524C00395000 | 2024-05-15 3:33PM EDT | 395.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 22 | 67 | 62.21% |
| LULU240524C00400000 | 2024-05-17 3:17PM EDT | 400.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 3 | 238 | 66.11% |
| LULU240524C00405000 | 2024-05-17 2:59PM EDT | 405.00 | 0.03 | 0.00 | 0.40 | +0.01 | +50.00% | 62 | 104 | 69.82% |
| LULU240524C00410000 | 2024-05-08 2:52PM EDT | 410.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 18 | 30 | 73.54% |
| LULU240524C00415000 | 2024-05-17 9:30AM EDT | 415.00 | 0.03 | 0.01 | 0.30 | -0.39 | -92.86% | 2 | 12 | 74.61% |
| LULU240524C00420000 | 2024-05-15 9:31AM EDT | 420.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 4 | 48 | 60.55% |
| LULU240524C00425000 | 2024-05-14 12:28PM EDT | 425.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 30 | 42 | 84.18% |
| LULU240524C00430000 | 2024-05-14 3:58PM EDT | 430.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 47 | 58 | 87.70% |
| LULU240524C00445000 | 2024-05-08 9:37AM EDT | 445.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 98.05% |
| LULU240524C00450000 | 2024-05-17 11:29AM EDT | 450.00 | 0.01 | 0.00 | 0.39 | -1.09 | -99.09% | 1 | 5 | 100.98% |
| LULU240524C00460000 | 2024-05-17 10:36AM EDT | 460.00 | 0.01 | 0.00 | 0.39 | +0.01 | - | 40 | 0 | 107.42% |
| LULU240524C00475000 | 2024-05-17 10:36AM EDT | 475.00 | 0.01 | 0.00 | 0.39 | -0.04 | -80.00% | 10 | 1 | 116.60% |
| LULU240524C00480000 | 2024-05-17 9:49AM EDT | 480.00 | 0.02 | 0.00 | 0.39 | -0.78 | -97.50% | 10 | 2 | 119.53% |
| LULU240524C00500000 | 2024-05-15 9:44AM EDT | 500.00 | 0.03 | 0.00 | 0.39 | +0.03 | - | - | 60 | 131.06% |
| LULU240524C00515000 | 2024-05-15 3:00PM EDT | 515.00 | 0.01 | 0.00 | 0.39 | +0.01 | - | - | 10 | 139.26% |
| LULU240524C00520000 | 2024-04-29 11:40AM EDT | 520.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 23 | 141.89% |
| LULU240524C00540000 | 2024-05-16 10:17AM EDT | 540.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | - | 60 | 137.11% |
| LULU240524C00545000 | 2024-05-14 10:48AM EDT | 545.00 | 0.01 | 0.00 | 0.39 | +0.01 | - | - | 2 | 154.69% |
| LULU240524C00550000 | 2024-05-14 11:12AM EDT | 550.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 20 | 22 | 157.23% |
| LULU240524C00555000 | 2024-05-14 11:51AM EDT | 555.00 | 0.01 | 0.00 | 0.39 | +0.01 | - | - | 10 | 159.57% |
| LULU240524C00560000 | 2024-05-15 9:37AM EDT | 560.00 | 0.01 | 0.00 | 0.39 | +0.01 | - | 159 | 359 | 162.11% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240524P00230000 | 2024-04-18 10:54AM EDT | 230.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | - | 2 | 130.27% |
| LULU240524P00275000 | 2024-05-02 9:36AM EDT | 275.00 | 0.56 | 0.00 | 0.40 | 0.00 | - | - | 9 | 74.12% |
| LULU240524P00280000 | 2024-05-17 11:05AM EDT | 280.00 | 0.08 | 0.00 | 0.20 | +0.04 | +100.00% | 1 | 8 | 61.91% |
| LULU240524P00285000 | 2024-05-17 1:10PM EDT | 285.00 | 0.07 | 0.01 | 0.41 | +0.03 | +75.00% | 21 | 83 | 62.89% |
| LULU240524P00290000 | 2024-05-16 3:29PM EDT | 290.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 6 | 51.17% |
| LULU240524P00295000 | 2024-05-17 9:48AM EDT | 295.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 1 | 11 | 51.66% |
| LULU240524P00300000 | 2024-05-17 2:07PM EDT | 300.00 | 0.13 | 0.03 | 0.45 | +0.03 | +30.00% | 122 | 81 | 52.39% |
| LULU240524P00305000 | 2024-04-24 10:40AM EDT | 305.00 | 0.76 | 0.05 | 0.48 | 0.00 | - | 6 | 8 | 46.63% |
| LULU240524P00310000 | 2024-05-17 3:47PM EDT | 310.00 | 0.17 | 0.08 | 0.20 | -0.08 | -32.00% | 163 | 576 | 33.59% |
| LULU240524P00315000 | 2024-05-17 3:57PM EDT | 315.00 | 0.27 | 0.24 | 0.30 | -0.06 | -18.18% | 91 | 371 | 30.18% |
| LULU240524P00320000 | 2024-05-17 3:59PM EDT | 320.00 | 0.55 | 0.48 | 0.59 | -0.02 | -3.51% | 272 | 555 | 28.30% |
| LULU240524P00325000 | 2024-05-17 3:59PM EDT | 325.00 | 1.15 | 1.09 | 1.29 | +0.27 | +30.68% | 283 | 432 | 27.70% |
| LULU240524P00330000 | 2024-05-17 3:57PM EDT | 330.00 | 2.51 | 2.21 | 2.71 | +0.51 | +25.50% | 650 | 577 | 28.13% |
| LULU240524P00332500 | 2024-05-17 3:58PM EDT | 332.50 | 3.15 | 2.17 | 3.30 | +0.18 | +6.06% | 237 | 300 | 25.88% |
| LULU240524P00335000 | 2024-05-17 3:59PM EDT | 335.00 | 4.50 | 4.15 | 4.50 | +0.77 | +20.64% | 729 | 289 | 26.12% |
| LULU240524P00337500 | 2024-05-17 3:59PM EDT | 337.50 | 5.67 | 5.45 | 5.85 | +1.16 | +25.72% | 145 | 143 | 25.93% |
| LULU240524P00340000 | 2024-05-17 3:59PM EDT | 340.00 | 7.25 | 3.90 | 7.45 | +1.46 | +25.22% | 305 | 473 | 25.95% |
| LULU240524P00342500 | 2024-05-17 3:53PM EDT | 342.50 | 9.10 | 8.00 | 9.55 | +1.87 | +25.86% | 29 | 88 | 28.13% |
| LULU240524P00345000 | 2024-05-17 3:52PM EDT | 345.00 | 10.93 | 10.30 | 11.75 | +2.23 | +25.63% | 46 | 276 | 30.31% |
| LULU240524P00347500 | 2024-05-17 2:20PM EDT | 347.50 | 13.36 | 12.20 | 14.15 | +2.65 | +24.74% | 14 | 64 | 33.57% |
| LULU240524P00350000 | 2024-05-17 3:34PM EDT | 350.00 | 15.59 | 14.65 | 16.75 | +2.44 | +18.56% | 45 | 318 | 38.27% |
| LULU240524P00352500 | 2024-05-17 3:41PM EDT | 352.50 | 17.80 | 17.00 | 19.10 | +2.80 | +18.67% | 1 | 14 | 40.65% |
| LULU240524P00355000 | 2024-05-17 3:53PM EDT | 355.00 | 20.10 | 19.45 | 21.55 | +2.72 | +15.65% | 6 | 61 | 43.73% |
| LULU240524P00357500 | 2024-05-16 9:46AM EDT | 357.50 | 14.31 | 21.10 | 24.00 | 0.00 | - | 1 | 2 | 46.66% |
| LULU240524P00360000 | 2024-05-17 9:49AM EDT | 360.00 | 22.80 | 23.55 | 26.50 | +1.70 | +8.06% | 4 | 83 | 49.98% |
| LULU240524P00362500 | 2024-05-16 1:54PM EDT | 362.50 | 23.82 | 26.00 | 29.00 | 0.00 | - | 1 | 0 | 53.22% |
| LULU240524P00365000 | 2024-05-17 9:30AM EDT | 365.00 | 26.80 | 25.95 | 31.55 | +8.64 | +47.58% | 5 | 46 | 56.93% |
| LULU240524P00367500 | 2024-05-06 10:10AM EDT | 367.50 | 18.23 | 28.00 | 34.05 | 0.00 | - | - | 0 | 60.06% |
| LULU240524P00370000 | 2024-05-15 3:49PM EDT | 370.00 | 23.00 | 30.40 | 39.05 | 0.00 | - | 1 | 5 | 87.04% |
| LULU240524P00375000 | 2024-05-08 10:03AM EDT | 375.00 | 27.58 | 38.80 | 41.55 | 0.00 | - | 1 | 1 | 69.02% |
| LULU240524P00380000 | 2024-05-14 3:02PM EDT | 380.00 | 27.53 | 43.70 | 46.55 | 0.00 | - | 1 | 0 | 74.76% |
| LULU240524P00385000 | 2024-04-25 9:48AM EDT | 385.00 | 28.00 | 49.00 | 51.55 | 0.00 | - | 28 | 0 | 54.83% |
| LULU240524P00395000 | 2024-05-03 10:24AM EDT | 395.00 | 43.04 | 59.30 | 61.55 | 0.00 | - | 1 | 0 | 68.56% |
| LULU240524P00400000 | 2024-05-17 3:49PM EDT | 400.00 | 65.50 | 60.10 | 66.55 | +4.14 | +6.75% | 6 | 7 | 95.97% |
| LULU240524P00405000 | 2024-05-17 3:49PM EDT | 405.00 | 70.52 | 65.00 | 71.55 | +4.14 | +6.24% | 6 | 0 | 100.93% |
| LULU240524P00410000 | 2024-04-08 10:11AM EDT | 410.00 | 51.20 | 60.60 | 64.05 | 0.00 | - | - | 0 | 0.00% |
| LULU240524P00420000 | 2024-04-19 3:38PM EDT | 420.00 | 68.52 | 80.30 | 86.55 | 0.00 | - | 1 | 0 | 115.11% |
| LULU240524P00440000 | 2024-04-08 10:38AM EDT | 440.00 | 80.70 | 90.85 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| LULU240524P00460000 | 2024-05-01 10:55AM EDT | 460.00 | 105.35 | 120.40 | 126.55 | 0.00 | - | - | 0 | 148.95% |
| LULU240524P00465000 | 2024-04-05 10:25AM EDT | 465.00 | 109.10 | 108.25 | 111.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.