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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240726C00345000 | 2024-06-20 9:30AM EDT | 345.00 | 40.20 | 39.30 | 48.00 | 0.00 | - | - | 0 | 54.87% |
| ULTA240726C00350000 | 2024-06-12 9:54AM EDT | 350.00 | 46.88 | 34.40 | 43.50 | 0.00 | - | - | 2 | 52.27% |
| ULTA240726C00365000 | 2024-06-12 2:54PM EDT | 365.00 | 33.56 | 22.80 | 29.90 | 0.00 | - | - | 1 | 43.05% |
| ULTA240726C00370000 | 2024-06-28 1:25PM EDT | 370.00 | 20.75 | 19.80 | 22.30 | +20.75 | - | 7 | 0 | 31.31% |
| ULTA240726C00375000 | 2024-06-24 11:53AM EDT | 375.00 | 24.00 | 16.00 | 22.20 | 0.00 | - | 2 | 2 | 39.23% |
| ULTA240726C00380000 | 2024-06-27 11:25AM EDT | 380.00 | 14.18 | 13.60 | 15.00 | 0.00 | - | 5 | 21 | 28.49% |
| ULTA240726C00385000 | 2024-06-28 3:25PM EDT | 385.00 | 10.70 | 11.10 | 12.00 | -0.53 | -4.72% | 8 | 24 | 27.64% |
| ULTA240726C00390000 | 2024-06-26 10:05AM EDT | 390.00 | 10.20 | 8.50 | 13.40 | 0.00 | - | 1 | 18 | 36.54% |
| ULTA240726C00395000 | 2024-06-27 3:38PM EDT | 395.00 | 6.92 | 6.40 | 11.20 | 0.00 | - | 3 | 12 | 36.21% |
| ULTA240726C00400000 | 2024-06-28 1:14PM EDT | 400.00 | 5.20 | 0.90 | 8.60 | +0.70 | +15.56% | 2 | 34 | 34.23% |
| ULTA240726C00405000 | 2024-06-28 10:34AM EDT | 405.00 | 3.50 | 3.00 | 8.20 | -0.60 | -14.63% | 4 | 185 | 37.26% |
| ULTA240726C00410000 | 2024-06-28 11:15AM EDT | 410.00 | 2.65 | 2.45 | 7.20 | -0.35 | -11.67% | 1 | 14 | 38.34% |
| ULTA240726C00415000 | 2024-06-28 1:14PM EDT | 415.00 | 1.88 | 1.80 | 2.60 | -0.16 | -7.84% | 4 | 8 | 27.41% |
| ULTA240726C00420000 | 2024-06-28 3:57PM EDT | 420.00 | 1.55 | 1.30 | 1.80 | -0.10 | -6.06% | 7 | 56 | 26.91% |
| ULTA240726C00425000 | 2024-06-28 3:59PM EDT | 425.00 | 1.30 | 0.95 | 1.30 | -0.08 | -5.80% | 18 | 10 | 26.94% |
| ULTA240726C00430000 | 2024-06-27 11:20AM EDT | 430.00 | 0.80 | 0.60 | 5.10 | 0.00 | - | 1 | 32 | 44.86% |
| ULTA240726C00435000 | 2024-06-27 2:21PM EDT | 435.00 | 0.61 | 0.35 | 2.10 | 0.00 | - | 1 | 2 | 35.80% |
| ULTA240726C00440000 | 2024-06-17 3:15PM EDT | 440.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 47.89% |
| ULTA240726C00450000 | 2024-06-18 9:30AM EDT | 450.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 52.23% |
| ULTA240726C00455000 | 2024-06-13 11:30AM EDT | 455.00 | 0.97 | 0.00 | 4.10 | 0.00 | - | 6 | 6 | 54.27% |
| ULTA240726C00460000 | 2024-06-10 10:06AM EDT | 460.00 | 0.49 | 0.00 | 4.10 | 0.00 | - | - | 1 | 56.64% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240726P00290000 | 2024-06-17 3:19PM EDT | 290.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 72.78% |
| ULTA240726P00300000 | 2024-06-07 2:17PM EDT | 300.00 | 0.16 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 65.85% |
| ULTA240726P00315000 | 2024-06-24 1:32PM EDT | 315.00 | 0.24 | 0.00 | 4.10 | +0.24 | - | - | 1 | 54.68% |
| ULTA240726P00340000 | 2024-06-28 11:14AM EDT | 340.00 | 0.81 | 0.50 | 0.95 | -0.69 | -46.00% | 40 | 8 | 31.45% |
| ULTA240726P00345000 | 2024-06-28 11:14AM EDT | 345.00 | 1.01 | 0.75 | 1.50 | +0.06 | +6.32% | 41 | 12 | 32.08% |
| ULTA240726P00350000 | 2024-06-28 1:31PM EDT | 350.00 | 1.30 | 1.10 | 1.60 | +0.07 | +5.69% | 17 | 48 | 29.51% |
| ULTA240726P00355000 | 2024-06-26 10:15AM EDT | 355.00 | 1.52 | 1.55 | 5.80 | 0.00 | - | 4 | 606 | 42.21% |
| ULTA240726P00360000 | 2024-06-28 1:52PM EDT | 360.00 | 2.23 | 1.70 | 2.55 | +0.12 | +5.69% | 7 | 618 | 27.09% |
| ULTA240726P00365000 | 2024-06-28 12:30PM EDT | 365.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 5 | 31 | 25.78% |
| ULTA240726P00370000 | 2024-06-28 3:06PM EDT | 370.00 | 4.20 | 3.70 | 4.40 | +0.10 | +2.44% | 7 | 24 | 25.56% |
| ULTA240726P00375000 | 2024-06-28 12:25PM EDT | 375.00 | 5.20 | 2.50 | 9.60 | -0.47 | -8.29% | 6 | 16 | 34.87% |
| ULTA240726P00380000 | 2024-06-26 10:01AM EDT | 380.00 | 6.80 | 4.60 | 11.30 | 0.00 | - | 1 | 5 | 33.81% |
| ULTA240726P00385000 | 2024-06-28 3:25PM EDT | 385.00 | 9.50 | 5.70 | 9.70 | -0.22 | -2.26% | 15 | 20 | 24.23% |
| ULTA240726P00390000 | 2024-06-28 10:18AM EDT | 390.00 | 12.89 | 11.10 | 15.80 | +0.89 | +7.42% | 1 | 19 | 32.41% |
| ULTA240726P00395000 | 2024-06-13 3:28PM EDT | 395.00 | 10.40 | 13.10 | 15.00 | 0.00 | - | 3 | 12 | 23.05% |
| ULTA240726P00400000 | 2024-06-24 12:11PM EDT | 400.00 | 13.58 | 16.40 | 18.40 | 0.00 | - | 3 | 15 | 22.88% |
| ULTA240726P00405000 | 2024-06-20 12:42PM EDT | 405.00 | 29.30 | 19.90 | 23.00 | 0.00 | - | - | 5 | 25.32% |
| ULTA240726P00425000 | 2024-06-06 10:11AM EDT | 425.00 | 41.41 | 35.90 | 44.00 | 0.00 | - | - | 1 | 41.17% |
