Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.270,98 +107,46 (+0,59%) Euro Stoxx 50
4.944,43 +37,13 (+0,76%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,20 +8,00 (+0,34%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
56.958,13 -2.937,82 (-4,90%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240719C00320000 | 2024-05-30 9:31AM EDT | 320.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ULTA240719C00330000 | 2024-06-07 9:46AM EDT | 330.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ULTA240719C00350000 | 2024-06-14 9:38AM EDT | 350.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ULTA240719C00355000 | 2024-06-17 3:44PM EDT | 355.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| ULTA240719C00360000 | 2024-06-20 1:09PM EDT | 360.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ULTA240719C00365000 | 2024-06-04 9:55AM EDT | 365.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ULTA240719C00370000 | 2024-06-20 1:51PM EDT | 370.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ULTA240719C00375000 | 2024-06-21 3:50PM EDT | 375.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| ULTA240719C00380000 | 2024-06-21 3:56PM EDT | 380.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 355 | 0.00% |
| ULTA240719C00385000 | 2024-06-21 3:59PM EDT | 385.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 15 | 319 | 0.39% |
| ULTA240719C00390000 | 2024-06-21 3:46PM EDT | 390.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 41 | 273 | 1.56% |
| ULTA240719C00395000 | 2024-06-21 2:57PM EDT | 395.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 149 | 3.13% |
| ULTA240719C00400000 | 2024-06-21 3:56PM EDT | 400.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 60 | 365 | 3.13% |
| ULTA240719C00405000 | 2024-06-21 3:50PM EDT | 405.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 3.13% |
| ULTA240719C00410000 | 2024-06-21 3:48PM EDT | 410.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 35 | 259 | 6.25% |
| ULTA240719C00415000 | 2024-06-21 3:48PM EDT | 415.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 6.25% |
| ULTA240719C00420000 | 2024-06-21 3:47PM EDT | 420.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 540 | 6.25% |
| ULTA240719C00425000 | 2024-06-20 2:42PM EDT | 425.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 6.25% |
| ULTA240719C00430000 | 2024-06-21 12:45PM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 6.25% |
| ULTA240719C00435000 | 2024-06-20 9:34AM EDT | 435.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ULTA240719C00440000 | 2024-06-21 11:00AM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| ULTA240719C00445000 | 2024-06-17 1:08PM EDT | 445.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| ULTA240719C00450000 | 2024-06-21 3:33PM EDT | 450.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 847 | 12.50% |
| ULTA240719C00455000 | 2024-06-17 12:17PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ULTA240719C00460000 | 2024-06-20 1:03PM EDT | 460.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 12.50% |
| ULTA240719C00465000 | 2024-05-30 11:40AM EDT | 465.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| ULTA240719C00470000 | 2024-06-14 11:04AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| ULTA240719C00475000 | 2024-06-18 9:36AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| ULTA240719C00480000 | 2024-06-20 2:51PM EDT | 480.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ULTA240719C00485000 | 2024-06-06 10:22AM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ULTA240719C00490000 | 2024-06-05 11:15AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ULTA240719C00495000 | 2024-06-18 12:55PM EDT | 495.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| ULTA240719C00500000 | 2024-06-18 10:45AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 212 | 25.00% |
| ULTA240719C00505000 | 2024-06-04 3:33PM EDT | 505.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| ULTA240719C00535000 | 2024-06-10 10:49AM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ULTA240719C00555000 | 2024-05-28 12:05PM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ULTA240719C00585000 | 2024-06-17 10:21AM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| ULTA240719C00590000 | 2024-06-17 10:21AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 99 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240719P00265000 | 2024-06-03 9:36AM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| ULTA240719P00280000 | 2024-06-05 3:19PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ULTA240719P00285000 | 2024-06-20 2:52PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ULTA240719P00290000 | 2024-05-22 10:11AM EDT | 290.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 40 | 73.17% |
| ULTA240719P00295000 | 2024-06-17 3:25PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ULTA240719P00300000 | 2024-05-31 12:36PM EDT | 300.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| ULTA240719P00305000 | 2024-06-07 2:20PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ULTA240719P00310000 | 2024-06-14 11:45AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| ULTA240719P00315000 | 2024-05-31 10:34AM EDT | 315.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ULTA240719P00320000 | 2024-06-17 10:28AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| ULTA240719P00325000 | 2024-06-13 12:48PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ULTA240719P00330000 | 2024-06-21 3:12PM EDT | 330.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| ULTA240719P00335000 | 2024-06-21 12:58PM EDT | 335.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ULTA240719P00340000 | 2024-06-20 1:51PM EDT | 340.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 12.50% |
| ULTA240719P00345000 | 2024-06-21 3:57PM EDT | 345.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 6.25% |
| ULTA240719P00350000 | 2024-06-21 3:57PM EDT | 350.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 6.25% |
| ULTA240719P00355000 | 2024-06-21 3:48PM EDT | 355.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 409 | 6.25% |
| ULTA240719P00360000 | 2024-06-21 3:45PM EDT | 360.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 22 | 490 | 6.25% |
| ULTA240719P00365000 | 2024-06-21 3:54PM EDT | 365.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 42 | 175 | 3.13% |
| ULTA240719P00370000 | 2024-06-21 3:19PM EDT | 370.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 89 | 177 | 3.13% |
| ULTA240719P00375000 | 2024-06-21 3:53PM EDT | 375.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 17 | 559 | 1.56% |
| ULTA240719P00380000 | 2024-06-21 3:13PM EDT | 380.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 442 | 0.78% |
| ULTA240719P00385000 | 2024-06-21 3:44PM EDT | 385.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 42 | 357 | 0.00% |
| ULTA240719P00390000 | 2024-06-21 3:50PM EDT | 390.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| ULTA240719P00395000 | 2024-06-21 11:27AM EDT | 395.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| ULTA240719P00400000 | 2024-06-21 2:30PM EDT | 400.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 0.00% |
| ULTA240719P00405000 | 2024-06-21 3:18PM EDT | 405.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ULTA240719P00410000 | 2024-06-21 10:09AM EDT | 410.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ULTA240719P00415000 | 2024-06-13 9:46AM EDT | 415.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ULTA240719P00420000 | 2024-06-21 10:19AM EDT | 420.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ULTA240719P00425000 | 2024-06-10 9:39AM EDT | 425.00 | 47.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240719P00430000 | 2024-06-05 12:39PM EDT | 430.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240719P00435000 | 2024-06-03 2:57PM EDT | 435.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240719P00440000 | 2024-06-04 10:14AM EDT | 440.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240719P00445000 | 2024-05-31 3:39PM EDT | 445.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240719P00450000 | 2024-06-13 3:41PM EDT | 450.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240719P00455000 | 2024-06-05 11:28AM EDT | 455.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
