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
57.508,60 +661,29 (+1,16%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240816C00350000 | 2024-06-27 11:28AM EDT | 350.00 | 39.70 | 39.10 | 42.50 | +39.70 | - | - | 55 | 36.77% |
| ULTA240816C00360000 | 2024-06-28 3:43PM EDT | 360.00 | 32.80 | 32.10 | 33.50 | +32.80 | - | 1 | 7 | 32.70% |
| ULTA240816C00365000 | 2024-06-24 2:27PM EDT | 365.00 | 33.91 | 28.40 | 30.90 | +33.91 | - | - | 11 | 34.33% |
| ULTA240816C00370000 | 2024-06-27 12:03PM EDT | 370.00 | 24.80 | 22.70 | 29.50 | 0.00 | - | 2 | 2 | 37.71% |
| ULTA240816C00375000 | 2024-06-28 3:25PM EDT | 375.00 | 20.95 | 21.10 | 26.10 | -5.37 | -20.40% | 3 | 23 | 36.73% |
| ULTA240816C00380000 | 2024-06-28 1:53PM EDT | 380.00 | 18.00 | 18.30 | 19.00 | -1.00 | -5.26% | 24 | 75 | 28.70% |
| ULTA240816C00385000 | 2024-06-28 10:48AM EDT | 385.00 | 16.00 | 15.40 | 16.30 | -0.20 | -1.23% | 150 | 184 | 28.45% |
| ULTA240816C00390000 | 2024-06-28 12:28PM EDT | 390.00 | 13.20 | 12.80 | 13.60 | -0.90 | -6.38% | 22 | 82 | 27.77% |
| ULTA240816C00395000 | 2024-06-28 3:20PM EDT | 395.00 | 10.20 | 10.50 | 11.20 | -0.50 | -4.67% | 3 | 53 | 27.16% |
| ULTA240816C00400000 | 2024-06-28 2:53PM EDT | 400.00 | 8.30 | 6.30 | 9.10 | -1.45 | -14.87% | 84 | 243 | 26.62% |
| ULTA240816C00405000 | 2024-06-28 9:38AM EDT | 405.00 | 7.20 | 5.50 | 7.30 | +0.05 | +0.70% | 10 | 10 | 26.16% |
| ULTA240816C00410000 | 2024-06-27 11:51AM EDT | 410.00 | 5.40 | 5.40 | 5.90 | 0.00 | - | 2 | 10 | 26.02% |
| ULTA240816C00415000 | 2024-06-28 3:33PM EDT | 415.00 | 4.15 | 2.20 | 4.80 | -1.05 | -20.19% | 3 | 368 | 26.09% |
| ULTA240816C00420000 | 2024-06-28 1:29PM EDT | 420.00 | 3.33 | 2.25 | 4.00 | -0.37 | -10.00% | 6 | 57 | 26.47% |
| ULTA240816C00425000 | 2024-06-28 11:37AM EDT | 425.00 | 2.50 | 2.55 | 3.10 | -0.40 | -13.79% | 1 | 9 | 26.19% |
| ULTA240816C00430000 | 2024-06-28 1:29PM EDT | 430.00 | 2.11 | 1.85 | 3.30 | -0.73 | -25.70% | 1 | 15 | 28.80% |
| ULTA240816C00435000 | 2024-06-28 2:44PM EDT | 435.00 | 1.50 | 1.45 | 3.40 | -0.60 | -28.57% | 1 | 9 | 31.07% |
| ULTA240816C00440000 | 2024-06-28 12:49PM EDT | 440.00 | 1.30 | 1.15 | 1.50 | +1.30 | - | 9 | 8 | 26.23% |
| ULTA240816C00445000 | 2024-06-28 1:53PM EDT | 445.00 | 1.00 | 0.85 | 2.60 | -0.44 | -30.56% | 2 | 10 | 32.21% |
| ULTA240816C00450000 | 2024-06-27 3:28PM EDT | 450.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 3 | 6 | 26.91% |
| ULTA240816C00455000 | 2024-06-24 1:20PM EDT | 455.00 | 1.00 | 0.30 | 4.50 | +1.00 | - | - | 5 | 41.91% |
| ULTA240816C00470000 | 2024-06-28 1:16PM EDT | 470.00 | 0.30 | 0.10 | 0.75 | +0.30 | - | 1 | 0 | 30.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240816P00280000 | 2024-06-28 9:30AM EDT | 280.00 | 0.55 | 0.00 | 1.25 | +0.55 | - | 1 | 0 | 53.06% |
| ULTA240816P00290000 | 2024-06-24 1:28PM EDT | 290.00 | 0.12 | 0.00 | 4.40 | +0.12 | - | - | 2 | 54.59% |
| ULTA240816P00320000 | 2024-06-24 11:03AM EDT | 320.00 | 0.72 | 0.30 | 3.20 | +0.72 | - | - | 10 | 43.54% |
| ULTA240816P00330000 | 2024-06-25 2:30PM EDT | 330.00 | 1.05 | 0.50 | 2.10 | 0.00 | - | 3 | 13 | 33.84% |
| ULTA240816P00335000 | 2024-06-25 10:21AM EDT | 335.00 | 1.33 | 1.20 | 1.65 | +1.33 | - | - | 13 | 29.41% |
| ULTA240816P00340000 | 2024-06-28 1:29PM EDT | 340.00 | 1.75 | 1.55 | 1.80 | +0.43 | +32.58% | 2 | 6 | 27.70% |
| ULTA240816P00345000 | 2024-06-28 12:33PM EDT | 345.00 | 2.15 | 1.95 | 2.45 | +0.05 | +2.38% | 5 | 18 | 27.74% |
| ULTA240816P00350000 | 2024-06-28 11:31AM EDT | 350.00 | 2.94 | 2.45 | 3.70 | +0.24 | +8.89% | 3 | 59 | 29.05% |
| ULTA240816P00355000 | 2024-06-28 1:40PM EDT | 355.00 | 3.50 | 2.90 | 5.90 | +0.20 | +6.06% | 3 | 322 | 31.90% |
| ULTA240816P00360000 | 2024-06-28 3:37PM EDT | 360.00 | 4.45 | 4.00 | 4.40 | +0.20 | +4.71% | 6 | 329 | 25.22% |
| ULTA240816P00365000 | 2024-06-28 12:35PM EDT | 365.00 | 5.39 | 2.65 | 5.50 | -0.01 | -0.19% | 2 | 24 | 24.75% |
| ULTA240816P00370000 | 2024-06-28 12:08PM EDT | 370.00 | 6.95 | 6.10 | 6.70 | +0.10 | +1.46% | 2 | 46 | 24.04% |
| ULTA240816P00375000 | 2024-06-28 3:25PM EDT | 375.00 | 8.50 | 7.80 | 8.80 | +0.49 | +6.12% | 12 | 29 | 24.63% |
| ULTA240816P00380000 | 2024-06-28 3:17PM EDT | 380.00 | 10.40 | 9.60 | 10.30 | +0.30 | +2.97% | 25 | 386 | 23.52% |
| ULTA240816P00385000 | 2024-06-28 3:17PM EDT | 385.00 | 12.60 | 11.70 | 12.30 | +0.47 | +3.87% | 7 | 27 | 22.84% |
| ULTA240816P00390000 | 2024-06-28 10:03AM EDT | 390.00 | 15.70 | 14.20 | 14.80 | +1.70 | +12.14% | 5 | 171 | 22.51% |
| ULTA240816P00395000 | 2024-06-27 3:10PM EDT | 395.00 | 17.34 | 16.90 | 17.60 | 0.00 | - | 4 | 20 | 22.16% |
| ULTA240816P00400000 | 2024-06-25 9:41AM EDT | 400.00 | 18.00 | 17.40 | 23.80 | +18.00 | - | - | 5 | 27.70% |
| ULTA240816P00405000 | 2024-06-27 10:56AM EDT | 405.00 | 23.87 | 19.30 | 27.90 | 0.00 | - | 5 | 6 | 29.07% |
| ULTA240816P00410000 | 2024-06-21 9:55AM EDT | 410.00 | 28.05 | 22.80 | 31.30 | 0.00 | - | 1 | 1 | 28.70% |
| ULTA240816P00425000 | 2024-06-27 11:28AM EDT | 425.00 | 41.60 | 38.00 | 43.70 | +41.60 | - | - | 1 | 30.14% |
