Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
38.239,59 +37,22 (+0,10%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.375,61 -907,62 (-1,56%) CMC Crypto 200
1.311,34 +16,67 (+1,29%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517C00350000 | 2024-05-07 9:37AM EDT | 350.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517C00370000 | 2024-05-08 11:46AM EDT | 370.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517C00375000 | 2024-05-06 3:53PM EDT | 375.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ULTA240517C00380000 | 2024-05-06 1:06PM EDT | 380.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA240517C00385000 | 2024-05-08 3:10PM EDT | 385.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240517C00390000 | 2024-05-08 3:44PM EDT | 390.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.78% |
| ULTA240517C00392500 | 2024-05-08 3:54PM EDT | 392.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| ULTA240517C00395000 | 2024-05-08 3:59PM EDT | 395.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| ULTA240517C00397500 | 2024-05-08 3:56PM EDT | 397.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ULTA240517C00400000 | 2024-05-08 3:54PM EDT | 400.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| ULTA240517C00405000 | 2024-05-08 3:21PM EDT | 405.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ULTA240517C00410000 | 2024-05-08 3:53PM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ULTA240517C00415000 | 2024-05-08 2:59PM EDT | 415.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ULTA240517C00420000 | 2024-05-08 3:54PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| ULTA240517C00425000 | 2024-05-08 3:20PM EDT | 425.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ULTA240517C00427500 | 2024-05-07 2:11PM EDT | 427.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA240517C00430000 | 2024-05-08 3:15PM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA240517C00432500 | 2024-05-08 11:34AM EDT | 432.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA240517C00435000 | 2024-05-08 12:50PM EDT | 435.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ULTA240517C00437500 | 2024-05-03 11:18AM EDT | 437.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA240517C00440000 | 2024-05-08 2:24PM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA240517C00445000 | 2024-05-08 2:24PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA240517C00450000 | 2024-05-07 2:50PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ULTA240517C00455000 | 2024-05-08 3:10PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240517C00460000 | 2024-05-08 3:33PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ULTA240517C00465000 | 2024-05-08 12:29PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ULTA240517C00470000 | 2024-05-03 11:43AM EDT | 470.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240517C00475000 | 2024-05-06 10:59AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240517C00480000 | 2024-05-08 3:29PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ULTA240517C00485000 | 2024-05-08 11:08AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240517C00490000 | 2024-05-07 9:32AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240517C00495000 | 2024-05-06 2:04PM EDT | 495.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ULTA240517C00500000 | 2024-05-08 3:33PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ULTA240517C00505000 | 2024-05-08 10:32AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ULTA240517C00510000 | 2024-05-08 2:48PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ULTA240517C00515000 | 2024-05-08 10:21AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ULTA240517C00520000 | 2024-05-08 2:48PM EDT | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00525000 | 2024-05-08 9:30AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ULTA240517C00530000 | 2024-05-06 2:44PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 50.00% |
| ULTA240517C00535000 | 2024-05-06 2:44PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ULTA240517C00540000 | 2024-05-06 2:04PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ULTA240517C00545000 | 2024-05-06 1:40PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ULTA240517C00550000 | 2024-04-16 9:31AM EDT | 550.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA240517C00555000 | 2024-04-08 2:46PM EDT | 555.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 104.49% |
| ULTA240517C00560000 | 2024-05-02 1:40PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00565000 | 2024-04-08 2:46PM EDT | 565.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 108.89% |
| ULTA240517C00570000 | 2024-04-16 9:34AM EDT | 570.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00575000 | 2024-04-03 1:09PM EDT | 575.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 4 | 304 | 149.24% |
| ULTA240517C00580000 | 2024-04-26 3:31PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| ULTA240517C00585000 | 2024-04-10 1:09PM EDT | 585.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00590000 | 2024-05-08 2:24PM EDT | 590.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00595000 | 2024-04-03 11:43AM EDT | 595.00 | 0.73 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 145.12% |
| ULTA240517C00600000 | 2024-04-23 3:11PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00605000 | 2024-05-08 2:24PM EDT | 605.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240517C00610000 | 2024-03-26 2:49PM EDT | 610.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 127.25% |
| ULTA240517C00615000 | 2024-03-18 12:06PM EDT | 615.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | - | 4 | 130.18% |
| ULTA240517C00620000 | 2024-03-19 10:18AM EDT | 620.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 156.15% |
| ULTA240517C00625000 | 2024-04-04 10:11AM EDT | 625.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 7 | 7 | 158.28% |
| ULTA240517C00630000 | 2024-03-14 3:52PM EDT | 630.00 | 10.80 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 135.89% |
| ULTA240517C00645000 | 2024-03-14 12:55PM EDT | 645.00 | 8.00 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 141.41% |
| ULTA240517C00650000 | 2024-03-15 1:43PM EDT | 650.00 | 1.03 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 143.16% |
| ULTA240517C00700000 | 2024-04-17 9:44AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240517C00750000 | 2024-03-22 2:44PM EDT | 750.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 132.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517P00320000 | 2024-05-08 1:04PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240517P00350000 | 2024-05-08 10:23AM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ULTA240517P00355000 | 2024-05-06 10:35AM EDT | 355.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA240517P00360000 | 2024-05-08 3:25PM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ULTA240517P00365000 | 2024-05-08 3:54PM EDT | 365.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ULTA240517P00370000 | 2024-05-08 3:53PM EDT | 370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ULTA240517P00375000 | 2024-05-08 3:54PM EDT | 375.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ULTA240517P00380000 | 2024-05-08 3:57PM EDT | 380.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ULTA240517P00385000 | 2024-05-08 3:47PM EDT | 385.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| ULTA240517P00390000 | 2024-05-08 3:38PM EDT | 390.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ULTA240517P00392500 | 2024-05-08 3:12PM EDT | 392.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA240517P00395000 | 2024-05-08 2:59PM EDT | 395.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ULTA240517P00397500 | 2024-05-08 11:04AM EDT | 397.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00400000 | 2024-05-08 3:43PM EDT | 400.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ULTA240517P00405000 | 2024-05-07 1:07PM EDT | 405.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA240517P00410000 | 2024-05-08 3:45PM EDT | 410.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA240517P00415000 | 2024-05-08 3:25PM EDT | 415.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ULTA240517P00420000 | 2024-05-08 3:52PM EDT | 420.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 0.00% |
| ULTA240517P00425000 | 2024-05-08 3:57PM EDT | 425.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6,192 | 0 | 0.00% |
| ULTA240517P00427500 | 2024-05-08 3:08PM EDT | 427.50 | 37.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| ULTA240517P00430000 | 2024-05-08 3:08PM EDT | 430.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2,572 | 0 | 0.00% |
| ULTA240517P00432500 | 2024-04-23 1:11PM EDT | 432.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240517P00435000 | 2024-05-07 9:30AM EDT | 435.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00440000 | 2024-05-08 3:08PM EDT | 440.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| ULTA240517P00445000 | 2024-05-03 2:39PM EDT | 445.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ULTA240517P00450000 | 2024-05-08 3:16PM EDT | 450.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ULTA240517P00455000 | 2024-04-30 3:31PM EDT | 455.00 | 51.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ULTA240517P00465000 | 2024-04-24 2:22PM EDT | 465.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240517P00470000 | 2024-04-17 10:43AM EDT | 470.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00475000 | 2024-04-19 2:37PM EDT | 475.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| ULTA240517P00480000 | 2024-04-17 9:37AM EDT | 480.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00485000 | 2024-04-12 11:26AM EDT | 485.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240517P00490000 | 2024-04-16 9:33AM EDT | 490.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00495000 | 2024-04-15 9:49AM EDT | 495.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240517P00500000 | 2024-05-08 3:08PM EDT | 500.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ULTA240517P00505000 | 2024-05-02 3:54PM EDT | 505.00 | 106.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00510000 | 2024-04-04 10:40AM EDT | 510.00 | 57.10 | 108.50 | 114.20 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA240517P00515000 | 2024-04-16 12:05PM EDT | 515.00 | 90.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ULTA240517P00520000 | 2024-04-15 3:18PM EDT | 520.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ULTA240517P00525000 | 2024-04-15 3:58PM EDT | 525.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00530000 | 2024-04-15 3:58PM EDT | 530.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00535000 | 2024-04-04 3:41PM EDT | 535.00 | 86.60 | 133.60 | 139.20 | 0.00 | - | 52 | 0 | 0.00% |
| ULTA240517P00540000 | 2024-04-04 3:39PM EDT | 540.00 | 85.20 | 139.10 | 144.20 | 0.00 | - | 304 | 0 | 0.00% |
| ULTA240517P00545000 | 2024-04-04 3:37PM EDT | 545.00 | 89.00 | 143.60 | 149.20 | 0.00 | - | 153 | 0 | 0.00% |
| ULTA240517P00550000 | 2024-04-04 3:41PM EDT | 550.00 | 95.40 | 148.80 | 154.20 | 0.00 | - | 12 | 0 | 0.00% |
| ULTA240517P00555000 | 2024-04-04 3:56PM EDT | 555.00 | 104.99 | 154.00 | 159.20 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00560000 | 2024-04-04 3:56PM EDT | 560.00 | 110.02 | 158.40 | 164.10 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00565000 | 2024-03-18 12:24PM EDT | 565.00 | 31.50 | 136.10 | 144.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240517P00580000 | 2024-03-15 3:15PM EDT | 580.00 | 42.18 | 133.80 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240517P00600000 | 2024-03-15 2:30PM EDT | 600.00 | 57.86 | 153.80 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240517P00605000 | 2024-04-17 9:33AM EDT | 605.00 | 179.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
