Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
57.062,14 -999,05 (-1,72%) CMC Crypto 200
1.269,25 -22,14 (-1,72%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607C00375000 | 2024-05-13 9:57AM EDT | 375.00 | 39.10 | 34.50 | 38.20 | 0.00 | - | 1 | 3 | 50.07% |
| ULTA240607C00385000 | 2024-05-13 11:37AM EDT | 385.00 | 30.40 | 25.90 | 30.30 | 0.00 | - | 1 | 4 | 50.96% |
| ULTA240607C00390000 | 2024-05-10 9:34AM EDT | 390.00 | 22.50 | 22.80 | 28.90 | 0.00 | - | 10 | 11 | 54.68% |
| ULTA240607C00395000 | 2024-05-10 2:12PM EDT | 395.00 | 21.60 | 20.10 | 26.40 | 0.00 | - | 6 | 7 | 55.12% |
| ULTA240607C00400000 | 2024-05-13 3:23PM EDT | 400.00 | 21.00 | 18.80 | 20.30 | 0.00 | - | 7 | 114 | 46.50% |
| ULTA240607C00405000 | 2024-05-14 2:15PM EDT | 405.00 | 18.10 | 16.60 | 18.20 | -0.70 | -3.72% | 3 | 17 | 47.08% |
| ULTA240607C00410000 | 2024-05-14 1:58PM EDT | 410.00 | 15.90 | 14.40 | 15.30 | +0.90 | +6.00% | 6 | 5 | 45.28% |
| ULTA240607C00415000 | 2024-05-14 12:17PM EDT | 415.00 | 13.20 | 9.70 | 13.60 | +0.40 | +3.12% | 1 | 1 | 45.87% |
| ULTA240607C00420000 | 2024-05-14 11:11AM EDT | 420.00 | 11.84 | 10.40 | 11.90 | +0.69 | +6.19% | 5 | 14 | 46.01% |
| ULTA240607C00425000 | 2024-05-14 11:11AM EDT | 425.00 | 10.20 | 8.90 | 10.00 | -0.70 | -6.42% | 2 | 17 | 45.17% |
| ULTA240607C00430000 | 2024-05-13 3:11PM EDT | 430.00 | 8.26 | 6.30 | 8.60 | 0.00 | - | 1 | 26 | 45.16% |
| ULTA240607C00435000 | 2024-05-14 2:19PM EDT | 435.00 | 7.08 | 6.20 | 6.90 | -0.42 | -5.60% | 8 | 11 | 43.81% |
| ULTA240607C00440000 | 2024-05-13 3:39PM EDT | 440.00 | 6.12 | 5.20 | 6.00 | 0.00 | - | 3 | 12 | 44.30% |
| ULTA240607C00445000 | 2024-05-14 3:29PM EDT | 445.00 | 4.90 | 3.60 | 5.20 | -1.11 | -18.47% | 3 | 10 | 44.73% |
| ULTA240607C00450000 | 2024-05-13 12:51PM EDT | 450.00 | 4.40 | 3.20 | 7.70 | 0.00 | - | 7 | 19 | 55.65% |
| ULTA240607C00455000 | 2024-04-30 12:55PM EDT | 455.00 | 4.46 | 2.60 | 3.90 | 0.00 | - | 2 | 2 | 45.61% |
| ULTA240607C00460000 | 2024-05-09 1:57PM EDT | 460.00 | 2.00 | 1.05 | 3.90 | 0.00 | - | 1 | 3 | 48.18% |
| ULTA240607C00465000 | 2024-05-10 10:36AM EDT | 465.00 | 2.50 | 1.75 | 2.55 | 0.00 | - | 2 | 9 | 44.71% |
| ULTA240607C00470000 | 2024-05-13 12:12PM EDT | 470.00 | 2.15 | 1.40 | 2.15 | 0.00 | - | 6 | 10 | 44.92% |
| ULTA240607C00475000 | 2024-05-08 2:19PM EDT | 475.00 | 1.00 | 0.95 | 1.85 | 0.00 | - | 4 | 5 | 45.37% |
| ULTA240607C00480000 | 2024-05-10 11:48AM EDT | 480.00 | 1.30 | 0.60 | 1.50 | 0.00 | - | 1 | 3 | 45.19% |
| ULTA240607C00485000 | 2024-05-06 11:18AM EDT | 485.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 1 | 2 | 45.73% |
| ULTA240607C00490000 | 2024-05-03 1:47PM EDT | 490.00 | 1.35 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 46.02% |
| ULTA240607C00500000 | 2024-05-10 3:18PM EDT | 500.00 | 1.00 | 0.30 | 1.50 | 0.00 | - | - | 1 | 52.87% |
| ULTA240607C00510000 | 2024-05-08 10:10AM EDT | 510.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | - | 1 | 50.61% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607P00270000 | 2024-05-13 3:33PM EDT | 270.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 97.51% |
| ULTA240607P00300000 | 2024-05-07 12:30PM EDT | 300.00 | 0.51 | 0.05 | 1.50 | 0.00 | - | - | 1 | 61.57% |
| ULTA240607P00310000 | 2024-05-10 3:47PM EDT | 310.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | - | 1 | 56.96% |
| ULTA240607P00320000 | 2024-05-06 12:22PM EDT | 320.00 | 1.31 | 0.40 | 1.50 | 0.00 | - | 1 | 3 | 51.93% |
| ULTA240607P00330000 | 2024-05-10 9:30AM EDT | 330.00 | 1.65 | 1.15 | 1.95 | 0.00 | - | 1 | 2 | 51.29% |
| ULTA240607P00335000 | 2024-05-10 11:33AM EDT | 335.00 | 1.73 | 1.40 | 2.15 | 0.00 | - | 1 | 3 | 52.25% |
| ULTA240607P00340000 | 2024-05-10 2:53PM EDT | 340.00 | 2.10 | 1.70 | 2.90 | 0.00 | - | 3 | 47 | 53.21% |
| ULTA240607P00345000 | 2024-05-13 3:12PM EDT | 345.00 | 2.52 | 2.00 | 4.60 | +0.21 | +9.09% | 3 | 58 | 51.76% |
| ULTA240607P00350000 | 2024-05-14 2:11PM EDT | 350.00 | 2.95 | 2.45 | 3.00 | +0.17 | +6.12% | 10 | 19 | 46.81% |
| ULTA240607P00355000 | 2024-05-14 2:11PM EDT | 355.00 | 3.20 | 2.75 | 3.50 | +0.30 | +10.34% | 8 | 5 | 45.58% |
| ULTA240607P00360000 | 2024-05-14 3:28PM EDT | 360.00 | 4.10 | 3.80 | 6.60 | +0.15 | +3.80% | 1 | 19 | 53.53% |
| ULTA240607P00365000 | 2024-05-14 10:56AM EDT | 365.00 | 4.50 | 4.40 | 7.60 | -0.19 | -4.05% | 2 | 4 | 52.67% |
| ULTA240607P00370000 | 2024-05-13 3:31PM EDT | 370.00 | 5.65 | 5.50 | 6.50 | 0.00 | - | 5 | 16 | 44.98% |
| ULTA240607P00375000 | 2024-05-14 2:20PM EDT | 375.00 | 6.73 | 6.60 | 7.80 | -0.47 | -6.53% | 4 | 42 | 44.68% |
| ULTA240607P00380000 | 2024-05-14 11:16AM EDT | 380.00 | 8.00 | 8.10 | 9.00 | -0.18 | -2.20% | 39 | 52 | 43.60% |
| ULTA240607P00385000 | 2024-05-14 12:27PM EDT | 385.00 | 9.83 | 9.50 | 10.80 | +0.24 | +2.50% | 33 | 317 | 43.67% |
| ULTA240607P00390000 | 2024-05-14 11:13AM EDT | 390.00 | 11.20 | 11.10 | 12.70 | +0.03 | +0.27% | 10 | 64 | 43.43% |
| ULTA240607P00395000 | 2024-05-13 3:57PM EDT | 395.00 | 12.65 | 12.90 | 17.80 | -0.48 | -3.66% | 5 | 20 | 50.46% |
| ULTA240607P00400000 | 2024-05-13 10:04AM EDT | 400.00 | 13.55 | 15.80 | 16.90 | -0.66 | -4.64% | 1 | 33 | 42.38% |
| ULTA240607P00405000 | 2024-05-10 2:41PM EDT | 405.00 | 15.56 | 18.10 | 21.60 | -3.75 | -19.42% | 1 | 8 | 47.28% |
| ULTA240607P00410000 | 2024-04-30 3:44PM EDT | 410.00 | 21.66 | 20.40 | 22.10 | 0.00 | - | 1 | 6 | 41.63% |
| ULTA240607P00415000 | 2024-05-10 2:41PM EDT | 415.00 | 25.08 | 22.40 | 25.30 | 0.00 | - | 8 | 9 | 41.91% |
| ULTA240607P00420000 | 2024-04-25 2:42PM EDT | 420.00 | 25.78 | 25.60 | 30.40 | 0.00 | - | - | 5 | 46.47% |
| ULTA240607P00430000 | 2024-05-01 1:19PM EDT | 430.00 | 36.10 | 30.50 | 37.80 | 0.00 | - | 1 | 2 | 47.55% |
| ULTA240607P00435000 | 2024-04-30 9:44AM EDT | 435.00 | 36.03 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 43.76% |
| ULTA240607P00445000 | 2024-04-29 10:51AM EDT | 445.00 | 41.50 | 42.40 | 47.90 | 0.00 | - | - | 0 | 42.65% |
| ULTA240607P00450000 | 2024-05-13 10:04AM EDT | 450.00 | 46.20 | 46.50 | 52.90 | 0.00 | - | 1 | 1 | 45.45% |
| ULTA240607P00460000 | 2024-05-09 9:53AM EDT | 460.00 | 69.74 | 57.60 | 61.70 | 0.00 | - | 1 | 1 | 46.06% |
| ULTA240607P00465000 | 2024-04-29 10:51AM EDT | 465.00 | 58.00 | 62.30 | 66.30 | 0.00 | - | - | 0 | 46.74% |
