Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.158,23 +963,86 (+1,55%) CMC Crypto 200
1.445,79 -22,15 (-1,51%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614C00340000 | 2024-05-28 12:38PM EDT | 340.00 | 46.00 | 46.00 | 55.80 | 0.00 | - | 4 | 2 | 50.54% |
| ULTA240614C00345000 | 2024-05-21 3:21PM EDT | 345.00 | 41.00 | 41.00 | 50.40 | 0.00 | - | - | 1 | 77.71% |
| ULTA240614C00350000 | 2024-05-21 12:44PM EDT | 350.00 | 36.74 | 36.00 | 45.60 | 0.00 | - | - | 1 | 72.90% |
| ULTA240614C00355000 | 2024-05-30 1:28PM EDT | 355.00 | 39.30 | 31.10 | 41.00 | 0.00 | - | 1 | 1 | 68.94% |
| ULTA240614C00360000 | 2024-05-29 9:30AM EDT | 360.00 | 30.79 | 28.80 | 34.30 | +1.79 | +6.17% | 2 | 2 | 54.50% |
| ULTA240614C00365000 | 2024-05-29 10:42AM EDT | 365.00 | 29.00 | 24.00 | 29.80 | 0.00 | - | - | 1 | 51.11% |
| ULTA240614C00370000 | 2024-05-31 1:19PM EDT | 370.00 | 22.83 | 21.40 | 22.90 | 0.00 | - | 1 | 2 | 36.13% |
| ULTA240614C00372500 | 2024-05-31 9:36AM EDT | 372.50 | 35.50 | 19.30 | 22.10 | 0.00 | - | 1 | 1 | 41.10% |
| ULTA240614C00375000 | 2024-05-31 12:13PM EDT | 375.00 | 16.00 | 14.70 | 18.50 | 0.00 | - | 6 | 5 | 33.20% |
| ULTA240614C00377500 | 2024-05-31 11:42AM EDT | 377.50 | 12.50 | 12.90 | 16.60 | 0.00 | - | 1 | 2 | 32.71% |
| ULTA240614C00380000 | 2024-06-03 9:49AM EDT | 380.00 | 13.17 | 13.70 | 15.10 | -5.20 | -28.31% | 1 | 11 | 33.47% |
| ULTA240614C00382500 | 2024-06-03 9:49AM EDT | 382.50 | 11.49 | 12.00 | 14.70 | -5.51 | -32.41% | 6 | 8 | 37.89% |
| ULTA240614C00385000 | 2024-06-03 12:28PM EDT | 385.00 | 16.80 | 10.50 | 11.20 | +1.80 | +12.00% | 14 | 42 | 30.40% |
| ULTA240614C00387500 | 2024-06-03 12:27PM EDT | 387.50 | 15.00 | 8.80 | 9.70 | +3.90 | +35.14% | 3 | 26 | 30.02% |
| ULTA240614C00390000 | 2024-06-03 10:07AM EDT | 390.00 | 11.70 | 7.80 | 8.30 | -0.30 | -2.50% | 30 | 43 | 29.58% |
| ULTA240614C00392500 | 2024-06-03 1:54PM EDT | 392.50 | 8.18 | 6.50 | 7.00 | -0.39 | -4.55% | 38 | 14 | 29.08% |
| ULTA240614C00395000 | 2024-06-03 3:38PM EDT | 395.00 | 5.40 | 5.40 | 5.90 | -3.45 | -38.98% | 44 | 22 | 28.87% |
| ULTA240614C00397500 | 2024-06-03 3:43PM EDT | 397.50 | 5.60 | 4.40 | 5.00 | -0.80 | -12.50% | 12 | 120 | 28.96% |
| ULTA240614C00400000 | 2024-06-03 3:54PM EDT | 400.00 | 3.80 | 3.60 | 4.20 | -3.30 | -46.48% | 110 | 244 | 29.00% |
| ULTA240614C00402500 | 2024-06-03 2:10PM EDT | 402.50 | 4.01 | 2.95 | 3.40 | +1.33 | +49.63% | 20 | 2 | 28.63% |
| ULTA240614C00405000 | 2024-06-03 3:52PM EDT | 405.00 | 2.62 | 2.40 | 2.80 | -2.08 | -44.26% | 43 | 21 | 28.66% |
| ULTA240614C00410000 | 2024-06-03 3:53PM EDT | 410.00 | 1.80 | 1.65 | 1.90 | -1.80 | -50.00% | 100 | 85 | 28.97% |
| ULTA240614C00415000 | 2024-06-03 3:29PM EDT | 415.00 | 1.60 | 1.05 | 1.30 | -1.00 | -38.46% | 37 | 36 | 29.54% |
| ULTA240614C00420000 | 2024-06-03 3:57PM EDT | 420.00 | 0.75 | 0.70 | 0.85 | -1.15 | -60.53% | 51 | 60 | 29.83% |
| ULTA240614C00425000 | 2024-06-03 3:23PM EDT | 425.00 | 0.62 | 0.45 | 0.60 | -0.54 | -46.55% | 36 | 38 | 30.76% |
| ULTA240614C00430000 | 2024-06-03 3:33PM EDT | 430.00 | 0.50 | 0.15 | 0.60 | -0.47 | -48.45% | 9 | 39 | 33.96% |
| ULTA240614C00435000 | 2024-06-03 12:45PM EDT | 435.00 | 0.22 | 0.15 | 0.40 | -0.38 | -63.33% | 4 | 20 | 34.23% |
| ULTA240614C00440000 | 2024-06-03 2:42PM EDT | 440.00 | 0.27 | 0.10 | 0.50 | -0.19 | -41.30% | 21 | 111 | 38.65% |
| ULTA240614C00445000 | 2024-06-03 10:36AM EDT | 445.00 | 0.57 | 0.05 | 0.55 | +0.17 | +42.50% | 8 | 25 | 42.29% |
| ULTA240614C00450000 | 2024-06-03 12:59PM EDT | 450.00 | 0.20 | 0.05 | 0.40 | -0.10 | -33.33% | 28 | 584 | 42.58% |
| ULTA240614C00455000 | 2024-06-03 11:00AM EDT | 455.00 | 0.40 | 0.05 | 0.40 | -0.37 | -48.05% | 5 | 58 | 45.24% |
| ULTA240614C00460000 | 2024-06-03 11:42AM EDT | 460.00 | 0.10 | 0.00 | 0.45 | -0.17 | -62.96% | 31 | 81 | 48.83% |
| ULTA240614C00465000 | 2024-06-03 3:46PM EDT | 465.00 | 0.10 | 0.00 | 4.30 | -0.26 | -72.22% | 10 | 30 | 70.97% |
| ULTA240614C00470000 | 2024-06-03 12:57PM EDT | 470.00 | 0.06 | 0.00 | 0.10 | -2.29 | -97.45% | 41 | 67 | 43.46% |
| ULTA240614C00475000 | 2024-06-03 3:38PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 15 | 41.99% |
| ULTA240614C00480000 | 2024-06-03 10:14AM EDT | 480.00 | 0.10 | 0.00 | 1.20 | -1.50 | -93.75% | 2 | 1 | 61.77% |
| ULTA240614C00485000 | 2024-05-30 2:16PM EDT | 485.00 | 1.20 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 73.44% |
| ULTA240614C00490000 | 2024-05-30 3:11PM EDT | 490.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.21% |
| ULTA240614C00495000 | 2024-05-21 12:51PM EDT | 495.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 91.06% |
| ULTA240614C00500000 | 2024-05-31 3:10PM EDT | 500.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 300 | 306 | 53.91% |
| ULTA240614C00525000 | 2024-05-14 9:45AM EDT | 525.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 6 | 94.58% |
| ULTA240614C00545000 | 2024-05-31 1:34PM EDT | 545.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 75.59% |
| ULTA240614C00600000 | 2024-05-31 9:54AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 106 | 78.91% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614P00290000 | 2024-05-07 12:28PM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 111.48% |
| ULTA240614P00300000 | 2024-06-03 11:16AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 6 | 51.95% |
| ULTA240614P00310000 | 2024-05-28 12:05PM EDT | 310.00 | 1.02 | 0.00 | 3.90 | 0.00 | - | 3 | 28 | 88.92% |
| ULTA240614P00315000 | 2024-05-30 12:14PM EDT | 315.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 82.39% |
| ULTA240614P00320000 | 2024-05-31 3:28PM EDT | 320.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 97 | 184 | 81.10% |
| ULTA240614P00325000 | 2024-05-31 11:08AM EDT | 325.00 | 0.13 | 0.05 | 1.30 | 0.00 | - | 15 | 13 | 58.72% |
| ULTA240614P00330000 | 2024-05-31 9:46AM EDT | 330.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 3 | 15 | 44.34% |
| ULTA240614P00335000 | 2024-05-31 11:48AM EDT | 335.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 7 | 194 | 50.95% |
| ULTA240614P00340000 | 2024-06-03 10:06AM EDT | 340.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 1 | 37 | 37.45% |
| ULTA240614P00345000 | 2024-05-31 3:46PM EDT | 345.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 18 | 27 | 57.03% |
| ULTA240614P00350000 | 2024-06-03 1:59PM EDT | 350.00 | 0.18 | 0.15 | 0.75 | -0.12 | -40.00% | 1 | 43 | 39.36% |
| ULTA240614P00355000 | 2024-06-03 3:46PM EDT | 355.00 | 0.40 | 0.30 | 0.60 | -0.05 | -11.11% | 31 | 20 | 33.52% |
| ULTA240614P00360000 | 2024-06-03 1:36PM EDT | 360.00 | 0.45 | 0.50 | 0.65 | -0.37 | -45.12% | 32 | 55 | 30.08% |
| ULTA240614P00365000 | 2024-06-03 3:44PM EDT | 365.00 | 0.83 | 0.80 | 1.05 | -0.07 | -7.78% | 63 | 30 | 29.47% |
| ULTA240614P00367500 | 2024-06-03 3:59PM EDT | 367.50 | 1.05 | 1.00 | 1.30 | -0.50 | -32.26% | 7 | 19 | 29.02% |
| ULTA240614P00370000 | 2024-06-03 3:59PM EDT | 370.00 | 1.35 | 1.25 | 2.00 | +0.04 | +3.05% | 29 | 26 | 30.90% |
| ULTA240614P00372500 | 2024-06-03 2:29PM EDT | 372.50 | 1.45 | 1.60 | 1.90 | -0.80 | -35.56% | 12 | 6 | 27.76% |
| ULTA240614P00375000 | 2024-06-03 3:55PM EDT | 375.00 | 2.48 | 2.00 | 3.10 | +0.73 | +41.71% | 14 | 56 | 30.98% |
| ULTA240614P00380000 | 2024-06-03 3:54PM EDT | 380.00 | 3.72 | 3.20 | 3.60 | -0.22 | -5.58% | 35 | 127 | 27.09% |
| ULTA240614P00382500 | 2024-06-03 2:19PM EDT | 382.50 | 3.10 | 3.90 | 4.40 | -3.03 | -49.43% | 4 | 8 | 26.97% |
| ULTA240614P00385000 | 2024-06-03 2:37PM EDT | 385.00 | 4.30 | 4.80 | 5.30 | -1.41 | -24.69% | 5 | 221 | 26.77% |
| ULTA240614P00387500 | 2024-06-03 11:06AM EDT | 387.50 | 4.08 | 5.70 | 6.50 | -3.17 | -43.72% | 4 | 16 | 27.19% |
| ULTA240614P00390000 | 2024-06-03 3:59PM EDT | 390.00 | 7.25 | 7.00 | 7.50 | -1.65 | -18.54% | 16 | 89 | 26.44% |
| ULTA240614P00392500 | 2024-06-03 2:53PM EDT | 392.50 | 9.10 | 8.30 | 8.70 | -4.90 | -35.00% | 3 | 22 | 25.92% |
| ULTA240614P00395000 | 2024-06-03 3:47PM EDT | 395.00 | 10.10 | 9.70 | 11.50 | -5.99 | -37.23% | 26 | 10 | 30.73% |
| ULTA240614P00400000 | 2024-05-31 10:41AM EDT | 400.00 | 18.20 | 12.70 | 13.70 | 0.00 | - | 4 | 7 | 26.66% |
| ULTA240614P00405000 | 2024-06-03 10:52AM EDT | 405.00 | 12.70 | 16.50 | 17.60 | -6.58 | -34.13% | 1 | 95 | 27.33% |
| ULTA240614P00410000 | 2024-06-03 10:52AM EDT | 410.00 | 16.10 | 19.30 | 22.00 | -7.85 | -32.78% | 4 | 17 | 29.03% |
| ULTA240614P00415000 | 2024-06-03 11:36AM EDT | 415.00 | 20.81 | 24.20 | 29.20 | -22.59 | -52.05% | 1 | 9 | 44.60% |
| ULTA240614P00420000 | 2024-06-03 10:58AM EDT | 420.00 | 25.80 | 27.30 | 33.50 | -11.30 | -30.46% | 2 | 12 | 45.84% |
| ULTA240614P00460000 | 2024-05-31 3:57PM EDT | 460.00 | 65.05 | 67.10 | 74.10 | 0.00 | - | 1 | 0 | 80.76% |
