Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
18.644,96 +147,02 (+0,79%) Euro Stoxx 50
5.020,60 +36,93 (+0,74%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,90 +7,10 (+0,30%) EUR/USD
1,0848 -0,0006 (-0,05%) Bitcoin EUR
64.202,97 +1.477,79 (+2,36%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607C00300000 | 2024-05-31 1:34PM EDT | 300.00 | 91.66 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| ULTA240607C00320000 | 2024-05-31 9:53AM EDT | 320.00 | 71.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ULTA240607C00325000 | 2024-05-30 10:36AM EDT | 325.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00330000 | 2024-05-30 10:34AM EDT | 330.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00335000 | 2024-05-30 10:37AM EDT | 335.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00340000 | 2024-05-31 1:02PM EDT | 340.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ULTA240607C00345000 | 2024-05-30 10:37AM EDT | 345.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00350000 | 2024-05-31 3:54PM EDT | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| ULTA240607C00355000 | 2024-05-31 9:31AM EDT | 355.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ULTA240607C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 38 | 26 | 0.00% |
| ULTA240607C00365000 | 2024-05-30 10:35AM EDT | 365.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00367500 | 2024-05-30 10:36AM EDT | 367.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607C00370000 | 2024-05-31 10:51AM EDT | 370.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 0.00% |
| ULTA240607C00372500 | 2024-05-31 3:52PM EDT | 372.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| ULTA240607C00375000 | 2024-05-31 3:46PM EDT | 375.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 0.00% |
| ULTA240607C00377500 | 2024-05-31 2:38PM EDT | 377.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| ULTA240607C00380000 | 2024-05-31 3:58PM EDT | 380.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 45 | 147 | 0.00% |
| ULTA240607C00382500 | 2024-05-31 3:57PM EDT | 382.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 36 | 155 | 0.00% |
| ULTA240607C00385000 | 2024-05-31 3:55PM EDT | 385.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 306 | 187 | 0.00% |
| ULTA240607C00387500 | 2024-05-31 3:53PM EDT | 387.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 122 | 138 | 0.00% |
| ULTA240607C00390000 | 2024-05-31 3:59PM EDT | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 618 | 419 | 0.00% |
| ULTA240607C00392500 | 2024-05-31 3:58PM EDT | 392.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 153 | 59 | 0.00% |
| ULTA240607C00395000 | 2024-05-31 3:59PM EDT | 395.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 373 | 194 | 0.00% |
| ULTA240607C00397500 | 2024-05-31 3:59PM EDT | 397.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 108 | 110 | 1.56% |
| ULTA240607C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1,610 | 756 | 3.13% |
| ULTA240607C00402500 | 2024-05-31 3:59PM EDT | 402.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 361 | 174 | 3.13% |
| ULTA240607C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 178 | 139 | 6.25% |
| ULTA240607C00407500 | 2024-05-31 3:58PM EDT | 407.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 278 | 245 | 6.25% |
| ULTA240607C00410000 | 2024-05-31 3:59PM EDT | 410.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 460 | 309 | 6.25% |
| ULTA240607C00412500 | 2024-05-31 3:58PM EDT | 412.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 32 | 6.25% |
| ULTA240607C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 190 | 146 | 12.50% |
| ULTA240607C00417500 | 2024-05-31 2:58PM EDT | 417.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 119 | 53 | 12.50% |
| ULTA240607C00420000 | 2024-05-31 3:55PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 430 | 368 | 12.50% |
| ULTA240607C00422500 | 2024-05-31 3:44PM EDT | 422.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 12.50% |
| ULTA240607C00425000 | 2024-05-31 3:57PM EDT | 425.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 118 | 206 | 12.50% |
| ULTA240607C00430000 | 2024-05-31 3:58PM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 193 | 204 | 12.50% |
| ULTA240607C00435000 | 2024-05-31 3:57PM EDT | 435.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 122 | 379 | 12.50% |
| ULTA240607C00440000 | 2024-05-31 3:12PM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 226 | 235 | 25.00% |
| ULTA240607C00445000 | 2024-05-31 3:53PM EDT | 445.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 111 | 25.00% |
| ULTA240607C00450000 | 2024-05-31 3:56PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 520 | 544 | 25.00% |
| ULTA240607C00455000 | 2024-05-31 1:35PM EDT | 455.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 114 | 135 | 25.00% |
| ULTA240607C00460000 | 2024-05-31 2:25PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 199 | 200 | 25.00% |
| ULTA240607C00465000 | 2024-05-31 12:23PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 74 | 25.00% |
| ULTA240607C00470000 | 2024-05-31 3:47PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 25.00% |
| ULTA240607C00475000 | 2024-05-31 3:34PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 73 | 25.00% |
| ULTA240607C00480000 | 2024-05-31 2:24PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 302 | 199 | 25.00% |
| ULTA240607C00485000 | 2024-05-31 1:21PM EDT | 485.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 25.00% |
| ULTA240607C00490000 | 2024-05-31 3:12PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 559 | 555 | 50.00% |
| ULTA240607C00495000 | 2024-05-30 3:58PM EDT | 495.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| ULTA240607C00500000 | 2024-05-31 3:13PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 287 | 291 | 50.00% |
| ULTA240607C00505000 | 2024-05-30 3:39PM EDT | 505.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ULTA240607C00510000 | 2024-05-31 11:21AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 133 | 50.00% |
| ULTA240607C00515000 | 2024-05-31 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| ULTA240607C00520000 | 2024-05-31 11:51AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| ULTA240607C00525000 | 2024-05-31 3:51PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| ULTA240607C00535000 | 2024-05-31 2:38PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| ULTA240607C00540000 | 2024-05-30 12:39PM EDT | 540.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ULTA240607C00545000 | 2024-05-31 1:34PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ULTA240607C00550000 | 2024-05-30 2:32PM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| ULTA240607C00560000 | 2024-05-30 3:34PM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 286 | 286 | 50.00% |
| ULTA240607C00580000 | 2024-05-31 10:14AM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ULTA240607C00610000 | 2024-05-31 3:54PM EDT | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607P00260000 | 2024-05-30 2:39PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 35 | 50.00% |
| ULTA240607P00270000 | 2024-05-30 3:53PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| ULTA240607P00280000 | 2024-05-30 3:39PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ULTA240607P00290000 | 2024-05-31 11:49AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| ULTA240607P00300000 | 2024-05-31 11:11AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| ULTA240607P00310000 | 2024-05-31 3:14PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 138 | 50.00% |
| ULTA240607P00315000 | 2024-05-31 2:37PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 36 | 50.00% |
| ULTA240607P00320000 | 2024-05-31 2:51PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 133 | 50.00% |
| ULTA240607P00325000 | 2024-05-31 3:36PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 25.00% |
| ULTA240607P00330000 | 2024-05-31 3:45PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 104 | 25.00% |
| ULTA240607P00335000 | 2024-05-31 3:28PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 53 | 25.00% |
| ULTA240607P00340000 | 2024-05-31 12:13PM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 25.00% |
| ULTA240607P00345000 | 2024-05-31 3:55PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 105 | 168 | 25.00% |
| ULTA240607P00350000 | 2024-05-31 3:44PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 214 | 231 | 25.00% |
| ULTA240607P00355000 | 2024-05-31 3:06PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 138 | 88 | 25.00% |
| ULTA240607P00360000 | 2024-05-31 2:48PM EDT | 360.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 116 | 209 | 12.50% |
| ULTA240607P00365000 | 2024-05-31 3:34PM EDT | 365.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 306 | 346 | 12.50% |
| ULTA240607P00367500 | 2024-05-31 3:53PM EDT | 367.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 65 | 55 | 12.50% |
| ULTA240607P00370000 | 2024-05-31 3:46PM EDT | 370.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 221 | 180 | 12.50% |
| ULTA240607P00372500 | 2024-05-31 3:55PM EDT | 372.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 16 | 12.50% |
| ULTA240607P00375000 | 2024-05-31 3:55PM EDT | 375.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 100 | 12.50% |
| ULTA240607P00377500 | 2024-05-31 3:54PM EDT | 377.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 6.25% |
| ULTA240607P00380000 | 2024-05-31 3:58PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 169 | 190 | 6.25% |
| ULTA240607P00382500 | 2024-05-31 3:58PM EDT | 382.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 68 | 6.25% |
| ULTA240607P00385000 | 2024-05-31 3:59PM EDT | 385.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 306 | 376 | 6.25% |
| ULTA240607P00387500 | 2024-05-31 3:59PM EDT | 387.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 80 | 75 | 3.13% |
| ULTA240607P00390000 | 2024-05-31 3:56PM EDT | 390.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 252 | 166 | 3.13% |
| ULTA240607P00392500 | 2024-05-31 3:57PM EDT | 392.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 75 | 26 | 1.56% |
| ULTA240607P00395000 | 2024-05-31 3:21PM EDT | 395.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 0.10% |
| ULTA240607P00397500 | 2024-05-31 3:10PM EDT | 397.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 0.00% |
| ULTA240607P00400000 | 2024-05-31 3:11PM EDT | 400.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 138 | 106 | 0.00% |
| ULTA240607P00402500 | 2024-05-31 1:45PM EDT | 402.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| ULTA240607P00405000 | 2024-05-31 1:45PM EDT | 405.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| ULTA240607P00410000 | 2024-05-31 12:56PM EDT | 410.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ULTA240607P00415000 | 2024-05-31 10:09AM EDT | 415.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ULTA240607P00420000 | 2024-05-31 11:01AM EDT | 420.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ULTA240607P00425000 | 2024-05-31 12:54PM EDT | 425.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ULTA240607P00430000 | 2024-05-21 1:55PM EDT | 430.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ULTA240607P00435000 | 2024-04-30 9:44AM EDT | 435.00 | 36.03 | 52.40 | 61.30 | 0.00 | - | 1 | 2 | 171.44% |
| ULTA240607P00445000 | 2024-04-29 10:51AM EDT | 445.00 | 41.50 | 60.50 | 66.10 | 0.00 | - | - | 0 | 165.74% |
| ULTA240607P00450000 | 2024-05-24 3:22PM EDT | 450.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ULTA240607P00460000 | 2024-05-22 3:59PM EDT | 460.00 | 81.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240607P00465000 | 2024-04-29 10:51AM EDT | 465.00 | 58.00 | 79.50 | 83.70 | 0.00 | - | - | 0 | 182.39% |
