Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.496,28 +626,61 (+1,10%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240705C00335000 | 2024-06-05 3:14PM EDT | 335.00 | 54.30 | 47.00 | 54.80 | 0.00 | - | 10 | 10 | 107.54% |
| ULTA240705C00340000 | 2024-06-05 3:14PM EDT | 340.00 | 49.40 | 42.10 | 48.80 | 0.00 | - | - | 10 | 90.45% |
| ULTA240705C00345000 | 2024-06-10 12:11PM EDT | 345.00 | 34.00 | 37.10 | 44.40 | 0.00 | - | - | 1 | 88.45% |
| ULTA240705C00350000 | 2024-06-12 1:39PM EDT | 350.00 | 44.00 | 32.10 | 39.90 | 0.00 | - | - | 1 | 84.81% |
| ULTA240705C00355000 | 2024-05-31 2:11PM EDT | 355.00 | 39.50 | 28.20 | 34.80 | 0.00 | - | 2 | 1 | 76.05% |
| ULTA240705C00360000 | 2024-06-28 1:11PM EDT | 360.00 | 26.20 | 22.70 | 28.40 | +0.81 | +3.19% | 1 | 9 | 57.29% |
| ULTA240705C00365000 | 2024-06-28 12:57PM EDT | 365.00 | 21.40 | 17.60 | 24.40 | -10.12 | -32.11% | 4 | 1 | 57.01% |
| ULTA240705C00372500 | 2024-06-20 11:18AM EDT | 372.50 | 12.39 | 11.90 | 15.60 | 0.00 | - | - | 1 | 35.93% |
| ULTA240705C00375000 | 2024-06-28 1:05PM EDT | 375.00 | 12.10 | 11.40 | 13.10 | +12.10 | - | 1 | 1 | 31.91% |
| ULTA240705C00377500 | 2024-06-27 11:34AM EDT | 377.50 | 9.60 | 9.30 | 10.80 | 0.00 | - | 1 | 2 | 28.98% |
| ULTA240705C00380000 | 2024-06-28 2:31PM EDT | 380.00 | 7.40 | 7.70 | 8.70 | -0.30 | -3.90% | 3 | 41 | 26.81% |
| ULTA240705C00382500 | 2024-06-28 3:30PM EDT | 382.50 | 5.30 | 6.00 | 6.60 | -2.20 | -29.33% | 55 | 86 | 24.05% |
| ULTA240705C00385000 | 2024-06-28 3:55PM EDT | 385.00 | 4.89 | 4.60 | 5.10 | -0.82 | -14.36% | 85 | 63 | 23.60% |
| ULTA240705C00387500 | 2024-06-28 3:59PM EDT | 387.50 | 3.50 | 3.30 | 3.80 | -1.00 | -22.22% | 59 | 37 | 23.10% |
| ULTA240705C00390000 | 2024-06-28 3:55PM EDT | 390.00 | 2.56 | 2.35 | 2.80 | -0.84 | -24.71% | 71 | 85 | 23.04% |
| ULTA240705C00392500 | 2024-06-28 3:50PM EDT | 392.50 | 1.70 | 1.55 | 2.00 | -0.80 | -32.00% | 66 | 10 | 22.96% |
| ULTA240705C00395000 | 2024-06-28 3:59PM EDT | 395.00 | 1.21 | 1.10 | 1.45 | -0.74 | -37.95% | 106 | 67 | 23.34% |
| ULTA240705C00397500 | 2024-06-28 3:50PM EDT | 397.50 | 0.70 | 0.70 | 1.05 | -0.60 | -46.15% | 7 | 19 | 23.82% |
| ULTA240705C00400000 | 2024-06-28 3:57PM EDT | 400.00 | 0.75 | 0.50 | 0.85 | -0.25 | -25.00% | 154 | 156 | 25.22% |
| ULTA240705C00402500 | 2024-06-28 3:50PM EDT | 402.50 | 0.40 | 0.30 | 0.60 | -0.24 | -37.50% | 65 | 53 | 25.51% |
| ULTA240705C00405000 | 2024-06-28 3:06PM EDT | 405.00 | 0.32 | 0.20 | 0.45 | -0.25 | -43.86% | 3 | 64 | 26.27% |
| ULTA240705C00407500 | 2024-06-27 11:20AM EDT | 407.50 | 0.31 | 0.15 | 1.30 | 0.00 | - | 4 | 6 | 38.23% |
| ULTA240705C00410000 | 2024-06-28 12:35PM EDT | 410.00 | 0.20 | 0.10 | 0.55 | -0.16 | -44.44% | 5 | 55 | 32.69% |
| ULTA240705C00412500 | 2024-06-26 1:37PM EDT | 412.50 | 0.38 | 0.10 | 1.00 | 0.00 | - | 5 | 11 | 40.80% |
| ULTA240705C00415000 | 2024-06-28 2:35PM EDT | 415.00 | 0.15 | 0.00 | 1.20 | -0.15 | -50.00% | 11 | 72 | 45.64% |
| ULTA240705C00417500 | 2024-06-28 3:06PM EDT | 417.50 | 0.10 | 0.00 | 1.45 | +0.05 | +100.00% | 6 | 2 | 50.93% |
| ULTA240705C00420000 | 2024-06-25 12:05PM EDT | 420.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 12 | 64 | 48.56% |
| ULTA240705C00425000 | 2024-06-28 3:36PM EDT | 425.00 | 0.10 | 0.05 | 1.20 | -0.26 | -72.22% | 1 | 43 | 55.98% |
| ULTA240705C00430000 | 2024-06-26 3:42PM EDT | 430.00 | 0.15 | 0.10 | 2.25 | 0.00 | - | 2 | 33 | 60.60% |
| ULTA240705C00435000 | 2024-06-28 10:39AM EDT | 435.00 | 0.20 | 0.00 | 0.25 | -0.02 | -9.09% | 1 | 12 | 48.15% |
| ULTA240705C00440000 | 2024-06-24 3:52PM EDT | 440.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 21 | 25 | 79.39% |
| ULTA240705C00445000 | 2024-06-24 3:52PM EDT | 445.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 21 | 26 | 58.69% |
| ULTA240705C00450000 | 2024-06-26 3:38PM EDT | 450.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 4 | 11 | 80.66% |
| ULTA240705C00455000 | 2024-05-30 2:45PM EDT | 455.00 | 5.00 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 93.55% |
| ULTA240705C00460000 | 2024-06-05 12:15PM EDT | 460.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 89.26% |
| ULTA240705C00465000 | 2024-06-28 1:55PM EDT | 465.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 22 | 6 | 74.85% |
| ULTA240705C00470000 | 2024-06-28 1:55PM EDT | 470.00 | 0.05 | 0.00 | 0.80 | -0.35 | -87.50% | 208 | 9 | 78.32% |
| ULTA240705C00475000 | 2024-06-26 3:43PM EDT | 475.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 111 | 69.34% |
| ULTA240705C00480000 | 2024-06-24 3:39PM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 94.73% |
| ULTA240705C00485000 | 2024-06-28 9:40AM EDT | 485.00 | 0.05 | 0.00 | 0.80 | +0.05 | - | 1 | 35 | 88.48% |
| ULTA240705C00490000 | 2024-06-27 1:58PM EDT | 490.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 40 | 76.17% |
| ULTA240705C00495000 | 2024-06-27 10:19AM EDT | 495.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 101 | 78.91% |
| ULTA240705C00505000 | 2024-06-24 11:36AM EDT | 505.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 10 | 123.93% |
| ULTA240705C00510000 | 2024-06-24 3:23PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 29 | 75.78% |
| ULTA240705C00515000 | 2024-06-18 12:00PM EDT | 515.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 8 | 92.19% |
| ULTA240705C00560000 | 2024-06-17 3:10PM EDT | 560.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 172.56% |
| ULTA240705C00570000 | 2024-06-17 3:10PM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 28 | 129.79% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240705P00280000 | 2024-05-29 2:29PM EDT | 280.00 | 2.79 | 0.00 | 4.30 | 0.00 | - | - | 20 | 168.55% |
| ULTA240705P00290000 | 2024-06-17 3:19PM EDT | 290.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 153.56% |
| ULTA240705P00300000 | 2024-06-24 10:34AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 138.89% |
| ULTA240705P00310000 | 2024-06-27 10:00AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 62.11% |
| ULTA240705P00315000 | 2024-06-26 3:43PM EDT | 315.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 21 | 114.55% |
| ULTA240705P00320000 | 2024-06-17 3:08PM EDT | 320.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 97.61% |
| ULTA240705P00325000 | 2024-06-11 11:50AM EDT | 325.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 100.68% |
| ULTA240705P00330000 | 2024-06-20 1:04PM EDT | 330.00 | 0.36 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 84.72% |
| ULTA240705P00335000 | 2024-06-25 9:54AM EDT | 335.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 6 | 8 | 89.33% |
| ULTA240705P00340000 | 2024-06-21 10:20AM EDT | 340.00 | 0.19 | 0.05 | 3.90 | 0.00 | - | 10 | 12 | 80.37% |
| ULTA240705P00345000 | 2024-06-24 1:31PM EDT | 345.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 53 | 73.22% |
| ULTA240705P00350000 | 2024-06-28 3:52PM EDT | 350.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 1 | 62 | 39.75% |
| ULTA240705P00355000 | 2024-06-28 3:15PM EDT | 355.00 | 0.15 | 0.05 | 0.80 | -0.02 | -11.76% | 86 | 32 | 46.34% |
| ULTA240705P00360000 | 2024-06-28 10:29AM EDT | 360.00 | 0.37 | 0.05 | 0.25 | +0.09 | +32.14% | 1 | 72 | 31.20% |
| ULTA240705P00365000 | 2024-06-28 3:13PM EDT | 365.00 | 0.30 | 0.10 | 0.35 | -0.08 | -21.05% | 31 | 122 | 27.95% |
| ULTA240705P00370000 | 2024-06-28 3:52PM EDT | 370.00 | 0.45 | 0.30 | 0.65 | -0.26 | -36.62% | 16 | 129 | 26.29% |
| ULTA240705P00372500 | 2024-06-28 3:47PM EDT | 372.50 | 0.55 | 0.45 | 0.65 | -0.80 | -59.26% | 23 | 71 | 23.18% |
| ULTA240705P00375000 | 2024-06-28 2:38PM EDT | 375.00 | 1.08 | 0.65 | 0.95 | -0.14 | -11.48% | 22 | 116 | 22.66% |
| ULTA240705P00377500 | 2024-06-28 3:59PM EDT | 377.50 | 1.20 | 1.10 | 1.40 | -0.40 | -25.00% | 12 | 40 | 22.38% |
| ULTA240705P00380000 | 2024-06-28 3:58PM EDT | 380.00 | 1.70 | 1.60 | 1.95 | -0.64 | -27.35% | 21 | 84 | 21.73% |
| ULTA240705P00382500 | 2024-06-28 3:57PM EDT | 382.50 | 2.55 | 2.30 | 2.70 | -0.85 | -25.00% | 45 | 17 | 21.22% |
| ULTA240705P00385000 | 2024-06-28 3:54PM EDT | 385.00 | 3.35 | 3.30 | 3.70 | -0.75 | -18.29% | 308 | 288 | 20.90% |
| ULTA240705P00387500 | 2024-06-28 3:56PM EDT | 387.50 | 4.60 | 4.50 | 5.00 | +4.60 | - | 67 | 73 | 20.90% |
| ULTA240705P00390000 | 2024-06-28 3:53PM EDT | 390.00 | 6.00 | 6.00 | 6.60 | -0.75 | -11.11% | 37 | 53 | 21.25% |
| ULTA240705P00392500 | 2024-06-28 3:15PM EDT | 392.50 | 9.22 | 7.50 | 8.50 | +0.32 | +3.60% | 5 | 11 | 22.18% |
| ULTA240705P00395000 | 2024-06-28 3:15PM EDT | 395.00 | 11.20 | 9.40 | 11.40 | +0.10 | +0.90% | 2 | 10 | 28.60% |
| ULTA240705P00397500 | 2024-06-24 3:15PM EDT | 397.50 | 8.22 | 10.50 | 12.90 | +8.22 | - | - | 1 | 25.53% |
| ULTA240705P00400000 | 2024-06-28 12:57PM EDT | 400.00 | 14.80 | 12.70 | 18.10 | +0.58 | +4.08% | 7 | 13 | 46.74% |
| ULTA240705P00405000 | 2024-06-20 10:49AM EDT | 405.00 | 24.79 | 16.20 | 23.40 | 0.00 | - | 8 | 9 | 56.21% |
| ULTA240705P00410000 | 2024-06-27 3:50PM EDT | 410.00 | 24.46 | 21.10 | 28.10 | 0.00 | - | 1 | 1 | 61.46% |
| ULTA240705P00415000 | 2024-06-13 1:39PM EDT | 415.00 | 18.95 | 25.80 | 32.90 | 0.00 | - | 8 | 0 | 66.81% |
| ULTA240705P00425000 | 2024-06-05 12:48PM EDT | 425.00 | 37.80 | 35.50 | 43.00 | 0.00 | - | 1 | 0 | 80.08% |
| ULTA240705P00430000 | 2024-06-04 12:43PM EDT | 430.00 | 38.40 | 40.60 | 48.00 | 0.00 | - | 1 | 0 | 86.02% |
| ULTA240705P00450000 | 2024-05-30 3:08PM EDT | 450.00 | 67.24 | 59.60 | 69.00 | 0.00 | - | 1 | 0 | 55.96% |
| ULTA240705P00460000 | 2024-05-31 3:57PM EDT | 460.00 | 65.06 | 69.60 | 79.00 | 0.00 | - | 1 | 0 | 62.60% |
