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
57.514,48 +656,02 (+1,15%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240712C00340000 | 2024-06-11 3:37PM EDT | 340.00 | 49.00 | 42.30 | 51.80 | 0.00 | - | - | 1 | 78.94% |
| ULTA240712C00372500 | 2024-06-27 11:28AM EDT | 372.50 | 15.10 | 15.70 | 17.20 | +15.10 | - | - | 32 | 31.44% |
| ULTA240712C00375000 | 2024-06-04 11:18AM EDT | 375.00 | 26.75 | 10.90 | 15.30 | 0.00 | - | 5 | 5 | 30.80% |
| ULTA240712C00380000 | 2024-06-25 9:43AM EDT | 380.00 | 14.40 | 8.20 | 11.40 | 0.00 | - | 2 | 39 | 28.20% |
| ULTA240712C00382500 | 2024-06-28 10:28AM EDT | 382.50 | 8.30 | 6.00 | 9.80 | +8.30 | - | 1 | 0 | 27.67% |
| ULTA240712C00385000 | 2024-06-28 3:59PM EDT | 385.00 | 7.60 | 7.40 | 10.00 | -0.17 | -2.19% | 75 | 62 | 32.94% |
| ULTA240712C00387500 | 2024-06-28 2:47PM EDT | 387.50 | 5.75 | 3.10 | 6.90 | +5.75 | - | 3 | 3 | 26.40% |
| ULTA240712C00390000 | 2024-06-28 3:52PM EDT | 390.00 | 5.33 | 5.00 | 5.80 | +0.13 | +2.50% | 24 | 58 | 26.33% |
| ULTA240712C00392500 | 2024-06-28 10:27AM EDT | 392.50 | 3.87 | 4.10 | 4.70 | +3.87 | - | 1 | 1 | 25.79% |
| ULTA240712C00395000 | 2024-06-27 10:31AM EDT | 395.00 | 4.25 | 3.20 | 3.80 | 0.00 | - | 1 | 19 | 25.51% |
| ULTA240712C00397500 | 2024-06-28 9:47AM EDT | 397.50 | 2.42 | 2.50 | 3.00 | +2.42 | - | 5 | 9 | 25.12% |
| ULTA240712C00400000 | 2024-06-28 3:57PM EDT | 400.00 | 2.35 | 2.00 | 2.35 | -0.20 | -7.84% | 42 | 64 | 24.87% |
| ULTA240712C00402500 | 2024-06-28 3:44PM EDT | 402.50 | 1.55 | 1.45 | 1.90 | +1.55 | - | 4 | 0 | 25.06% |
| ULTA240712C00405000 | 2024-06-28 2:40PM EDT | 405.00 | 1.19 | 1.25 | 3.00 | -2.18 | -64.69% | 1 | 35 | 32.63% |
| ULTA240712C00407500 | 2024-06-28 1:30PM EDT | 407.50 | 1.00 | 0.95 | 1.40 | +1.00 | - | 1 | 1 | 26.59% |
| ULTA240712C00410000 | 2024-06-28 12:46PM EDT | 410.00 | 0.95 | 0.80 | 1.05 | -0.18 | -15.93% | 2 | 26 | 26.25% |
| ULTA240712C00415000 | 2024-06-27 1:57PM EDT | 415.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 15 | 19 | 27.43% |
| ULTA240712C00420000 | 2024-06-28 3:50PM EDT | 420.00 | 0.35 | 0.20 | 0.70 | -0.10 | -22.22% | 11 | 15 | 30.27% |
| ULTA240712C00425000 | 2024-06-18 1:30PM EDT | 425.00 | 0.77 | 0.15 | 1.50 | 0.00 | - | 36 | 19 | 40.34% |
| ULTA240712C00430000 | 2024-06-25 12:34PM EDT | 430.00 | 0.64 | 0.15 | 1.05 | 0.00 | - | 1 | 20 | 40.05% |
| ULTA240712C00435000 | 2024-06-25 12:34PM EDT | 435.00 | 0.42 | 0.10 | 4.00 | 0.00 | - | 1 | 25 | 51.26% |
| ULTA240712C00440000 | 2024-06-05 10:40AM EDT | 440.00 | 1.90 | 0.10 | 4.00 | 0.00 | - | 2 | 2 | 54.66% |
| ULTA240712C00445000 | 2024-06-18 1:00PM EDT | 445.00 | 0.40 | 0.05 | 4.00 | 0.00 | - | 1 | 41 | 57.80% |
| ULTA240712C00450000 | 2024-06-03 1:25PM EDT | 450.00 | 1.15 | 0.05 | 4.00 | 0.00 | - | 4 | 2 | 61.02% |
| ULTA240712C00455000 | 2024-06-04 2:42PM EDT | 455.00 | 0.90 | 0.05 | 4.00 | 0.00 | - | 1 | 3 | 64.17% |
| ULTA240712C00460000 | 2024-05-31 9:30AM EDT | 460.00 | 3.30 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 66.83% |
| ULTA240712C00465000 | 2024-05-31 9:30AM EDT | 465.00 | 2.70 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 69.82% |
| ULTA240712C00470000 | 2024-05-31 9:30AM EDT | 470.00 | 2.30 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 72.75% |
| ULTA240712C00480000 | 2024-05-31 9:30AM EDT | 480.00 | 1.85 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 78.22% |
| ULTA240712C00490000 | 2024-06-21 11:26AM EDT | 490.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 83.68% |
| ULTA240712C00500000 | 2024-06-26 10:45AM EDT | 500.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 1 | 88.94% |
| ULTA240712C00520000 | 2024-06-25 3:54PM EDT | 520.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 1 | 98.95% |
| ULTA240712C00540000 | 2024-06-26 9:30AM EDT | 540.00 | 0.15 | 0.00 | 3.90 | +0.15 | - | - | 1 | 108.36% |
| ULTA240712C00550000 | 2024-06-26 9:30AM EDT | 550.00 | 0.15 | 0.00 | 3.90 | +0.15 | - | - | 1 | 112.87% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240712P00260000 | 2024-06-17 10:25AM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 93.75% |
| ULTA240712P00290000 | 2024-06-27 9:30AM EDT | 290.00 | 0.20 | 0.00 | 4.30 | +0.20 | - | - | 1 | 104.32% |
| ULTA240712P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.20 | 0.00 | 4.30 | +0.20 | - | - | 1 | 94.36% |
| ULTA240712P00310000 | 2024-06-07 2:19PM EDT | 310.00 | 0.19 | 0.05 | 3.90 | 0.00 | - | 1 | 2 | 82.81% |
| ULTA240712P00315000 | 2024-06-17 3:12PM EDT | 315.00 | 0.13 | 0.05 | 3.90 | 0.00 | - | - | 1 | 78.06% |
| ULTA240712P00325000 | 2024-06-24 1:31PM EDT | 325.00 | 0.19 | 0.05 | 4.00 | +0.19 | - | - | 1 | 69.08% |
| ULTA240712P00340000 | 2024-06-25 10:50AM EDT | 340.00 | 0.30 | 0.10 | 4.00 | 0.00 | - | 10 | 17 | 55.19% |
| ULTA240712P00345000 | 2024-06-18 10:04AM EDT | 345.00 | 0.74 | 0.15 | 4.10 | 0.00 | - | 30 | 48 | 51.03% |
| ULTA240712P00350000 | 2024-06-25 12:34PM EDT | 350.00 | 0.47 | 0.15 | 4.20 | 0.00 | - | 1 | 72 | 58.53% |
| ULTA240712P00355000 | 2024-06-28 3:02PM EDT | 355.00 | 0.52 | 0.35 | 1.05 | -0.08 | -13.33% | 12 | 82 | 33.73% |
| ULTA240712P00360000 | 2024-06-28 12:41PM EDT | 360.00 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 11 | 28 | 27.39% |
| ULTA240712P00365000 | 2024-06-28 3:02PM EDT | 365.00 | 1.12 | 0.95 | 2.05 | -0.08 | -6.67% | 22 | 30 | 31.24% |
| ULTA240712P00370000 | 2024-06-28 2:43PM EDT | 370.00 | 1.80 | 1.50 | 1.95 | +0.09 | +5.26% | 16 | 83 | 25.66% |
| ULTA240712P00372500 | 2024-06-27 1:20PM EDT | 372.50 | 2.25 | 1.90 | 2.25 | +2.25 | - | - | 20 | 24.51% |
| ULTA240712P00375000 | 2024-06-28 1:59PM EDT | 375.00 | 2.80 | 2.45 | 3.00 | +0.22 | +8.53% | 12 | 100 | 25.01% |
| ULTA240712P00377500 | 2024-06-28 2:40PM EDT | 377.50 | 3.65 | 3.00 | 3.40 | +3.65 | - | 5 | 2 | 23.60% |
| ULTA240712P00380000 | 2024-06-28 2:40PM EDT | 380.00 | 4.50 | 3.80 | 4.20 | +0.10 | +2.27% | 18 | 42 | 23.35% |
| ULTA240712P00382500 | 2024-06-28 12:01PM EDT | 382.50 | 5.20 | 4.70 | 5.20 | +5.20 | - | 5 | 3 | 23.35% |
| ULTA240712P00385000 | 2024-06-28 12:28PM EDT | 385.00 | 6.20 | 5.80 | 6.30 | +0.40 | +6.90% | 5 | 19 | 23.18% |
| ULTA240712P00387500 | 2024-06-28 3:59PM EDT | 387.50 | 7.30 | 7.00 | 9.80 | +7.30 | - | 1 | 4 | 30.79% |
| ULTA240712P00390000 | 2024-06-28 3:35PM EDT | 390.00 | 9.46 | 8.40 | 8.90 | -0.54 | -5.40% | 3 | 11 | 22.71% |
| ULTA240712P00392500 | 2024-06-24 10:29AM EDT | 392.50 | 10.10 | 9.90 | 10.50 | +10.10 | - | - | 2 | 22.76% |
| ULTA240712P00395000 | 2024-06-28 1:04PM EDT | 395.00 | 11.90 | 11.50 | 13.40 | +0.40 | +3.48% | 1 | 6 | 27.30% |
| ULTA240712P00397500 | 2024-06-24 11:49AM EDT | 397.50 | 10.00 | 13.20 | 14.30 | +10.00 | - | - | 1 | 23.75% |
| ULTA240712P00400000 | 2024-06-25 11:56AM EDT | 400.00 | 14.80 | 14.90 | 16.20 | +14.80 | - | - | 5 | 23.58% |
| ULTA240712P00402500 | 2024-06-26 2:12PM EDT | 402.50 | 16.90 | 17.10 | 18.30 | +16.90 | - | - | 1 | 23.90% |
| ULTA240712P00420000 | 2024-06-18 11:29AM EDT | 420.00 | 30.68 | 30.70 | 38.10 | 0.00 | - | - | 0 | 50.72% |
| ULTA240712P00455000 | 2024-06-04 10:06AM EDT | 455.00 | 65.15 | 64.30 | 73.90 | 0.00 | - | 1 | 0 | 82.08% |
