Deutsche Märkte schließen in 9 Stunden 1 Minuten
DAX
18.549,34 +50,96 (+0,28%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.318,20 -4,10 (-0,18%) EUR/USD
1,0732 -0,0020 (-0,18%) Bitcoin EUR
57.130,42 -925,47 (-1,59%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117C00190000 | 2024-05-02 11:48AM EDT | 190.00 | 217.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 245.40% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 113.00% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 356.70% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-02-27 2:11PM EDT | 250.00 | 324.18 | 281.10 | 288.90 | 0.00 | - | 1 | 8 | 230.40% |
| ULTA250117C00260000 | 2023-10-11 12:15PM EDT | 260.00 | 155.77 | 154.10 | 159.40 | 0.00 | - | 1 | 3 | 72.27% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 70.46% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 184.56% |
| ULTA250117C00300000 | 2024-05-02 10:44AM EDT | 300.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 147.48% |
| ULTA250117C00320000 | 2024-02-21 12:08PM EDT | 320.00 | 245.00 | 214.00 | 222.00 | 0.00 | - | 1 | 1 | 167.23% |
| ULTA250117C00330000 | 2023-12-01 10:35AM EDT | 330.00 | 167.45 | 181.30 | 188.50 | 0.00 | - | 1 | 1 | 135.95% |
| ULTA250117C00340000 | 2023-12-26 12:19PM EDT | 340.00 | 160.88 | 173.90 | 180.40 | 0.00 | - | 2 | 3 | 131.63% |
| ULTA250117C00350000 | 2024-05-06 11:00AM EDT | 350.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00360000 | 2024-05-08 11:20AM EDT | 360.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ULTA250117C00370000 | 2024-05-08 3:53PM EDT | 370.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117C00380000 | 2024-05-08 10:23AM EDT | 380.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA250117C00390000 | 2024-05-08 3:03PM EDT | 390.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| ULTA250117C00400000 | 2024-05-08 1:40PM EDT | 400.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ULTA250117C00410000 | 2024-05-07 2:36PM EDT | 410.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ULTA250117C00420000 | 2024-05-08 3:36PM EDT | 420.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ULTA250117C00430000 | 2024-05-08 9:32AM EDT | 430.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ULTA250117C00440000 | 2024-05-08 10:20AM EDT | 440.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ULTA250117C00450000 | 2024-05-08 10:43AM EDT | 450.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ULTA250117C00460000 | 2024-05-07 1:52PM EDT | 460.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ULTA250117C00470000 | 2024-05-06 11:11AM EDT | 470.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA250117C00480000 | 2024-05-08 11:16AM EDT | 480.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117C00490000 | 2024-05-06 12:37PM EDT | 490.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ULTA250117C00500000 | 2024-05-08 3:57PM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ULTA250117C00510000 | 2024-05-07 1:28PM EDT | 510.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117C00520000 | 2024-05-08 3:12PM EDT | 520.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ULTA250117C00530000 | 2024-05-08 11:20AM EDT | 530.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117C00540000 | 2024-05-08 3:00PM EDT | 540.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ULTA250117C00550000 | 2024-05-08 2:58PM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ULTA250117C00560000 | 2024-05-08 11:56AM EDT | 560.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ULTA250117C00570000 | 2024-05-08 11:59AM EDT | 570.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ULTA250117C00580000 | 2024-05-08 3:53PM EDT | 580.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ULTA250117C00600000 | 2024-05-08 1:54PM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ULTA250117C00620000 | 2024-05-08 1:54PM EDT | 620.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117C00640000 | 2024-05-08 11:21AM EDT | 640.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA250117C00660000 | 2024-05-03 10:14AM EDT | 660.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117C00680000 | 2024-04-26 1:54PM EDT | 680.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ULTA250117C00700000 | 2024-04-25 10:50AM EDT | 700.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117C00720000 | 2024-04-29 9:33AM EDT | 720.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117C00740000 | 2024-05-06 11:03AM EDT | 740.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117C00760000 | 2024-04-05 12:02PM EDT | 760.00 | 1.81 | 0.30 | 1.80 | 0.00 | - | 1 | 52 | 41.28% |
| ULTA250117C00780000 | 2024-03-26 10:45AM EDT | 780.00 | 3.38 | 0.25 | 1.55 | 0.00 | - | 1 | 45 | 41.53% |
| ULTA250117C00800000 | 2024-04-23 3:37PM EDT | 800.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ULTA250117C00820000 | 2024-04-03 11:49AM EDT | 820.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 53.46% |
| ULTA250117C00840000 | 2024-04-10 1:45PM EDT | 840.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-05-08 10:30AM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117P00195000 | 2024-04-30 12:58PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117P00200000 | 2023-12-14 12:52PM EDT | 200.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 161 | 48.95% |
| ULTA250117P00210000 | 2023-12-26 2:51PM EDT | 210.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 45.83% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 52.13% |
| ULTA250117P00230000 | 2024-05-07 3:41PM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ULTA250117P00240000 | 2024-04-29 9:57AM EDT | 240.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117P00250000 | 2024-05-08 9:34AM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117P00260000 | 2024-05-07 9:44AM EDT | 260.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA250117P00270000 | 2024-05-02 3:56PM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00280000 | 2024-04-30 11:37AM EDT | 280.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00290000 | 2024-05-07 3:41PM EDT | 290.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00300000 | 2024-05-07 11:10AM EDT | 300.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00310000 | 2024-05-03 1:21PM EDT | 310.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00320000 | 2024-05-08 11:57AM EDT | 320.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA250117P00330000 | 2024-05-08 10:23AM EDT | 330.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA250117P00340000 | 2024-04-29 1:02PM EDT | 340.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ULTA250117P00350000 | 2024-05-06 12:53PM EDT | 350.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA250117P00360000 | 2024-05-08 2:59PM EDT | 360.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ULTA250117P00370000 | 2024-05-07 11:47AM EDT | 370.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ULTA250117P00380000 | 2024-05-07 2:02PM EDT | 380.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| ULTA250117P00390000 | 2024-05-06 1:14PM EDT | 390.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ULTA250117P00400000 | 2024-05-08 3:51PM EDT | 400.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| ULTA250117P00410000 | 2024-05-08 2:47PM EDT | 410.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00420000 | 2024-05-08 9:30AM EDT | 420.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00430000 | 2024-05-07 2:10PM EDT | 430.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ULTA250117P00440000 | 2024-05-08 2:47PM EDT | 440.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00450000 | 2024-05-08 1:18PM EDT | 450.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA250117P00460000 | 2024-05-08 9:35AM EDT | 460.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00470000 | 2024-04-19 12:46PM EDT | 470.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00480000 | 2024-05-02 10:05AM EDT | 480.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00490000 | 2024-04-12 3:11PM EDT | 490.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ULTA250117P00500000 | 2024-05-08 3:12PM EDT | 500.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA250117P00510000 | 2024-04-03 2:43PM EDT | 510.00 | 78.75 | 113.20 | 116.70 | 0.00 | - | 2 | 125 | 0.00% |
| ULTA250117P00520000 | 2024-04-29 11:04AM EDT | 520.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA250117P00530000 | 2024-03-19 12:37PM EDT | 530.00 | 46.00 | 106.00 | 110.70 | 0.00 | - | 20 | 68 | 0.00% |
| ULTA250117P00540000 | 2024-05-08 3:52PM EDT | 540.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ULTA250117P00560000 | 2024-03-22 11:48AM EDT | 560.00 | 61.90 | 142.00 | 151.90 | 0.00 | - | 1 | 23 | 0.00% |
| ULTA250117P00570000 | 2024-04-26 3:39PM EDT | 570.00 | 158.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ULTA250117P00580000 | 2024-04-03 10:30AM EDT | 580.00 | 131.36 | 175.90 | 181.90 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00600000 | 2024-04-03 10:50AM EDT | 600.00 | 151.00 | 196.10 | 202.10 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00620000 | 2024-03-27 12:05PM EDT | 620.00 | 113.81 | 209.10 | 218.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00660000 | 2024-03-19 9:50AM EDT | 660.00 | 131.33 | 231.00 | 238.40 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00680000 | 2024-04-03 9:30AM EDT | 680.00 | 212.20 | 274.80 | 283.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00720000 | 2024-04-03 9:30AM EDT | 720.00 | 252.20 | 0.00 | 323.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00740000 | 2024-03-14 1:12PM EDT | 740.00 | 177.80 | 293.80 | 301.50 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA250117P00820000 | 2023-05-30 11:07AM EDT | 820.00 | 407.00 | 346.10 | 355.90 | 0.00 | - | 1 | 0 | 0.00% |
