Deutsche Märkte schließen in 7 Stunden 39 Minuten
DAX
18.548,64 +50,26 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.315,30 -7,00 (-0,30%) EUR/USD
1,0739 -0,0013 (-0,12%) Bitcoin EUR
56.807,64 -1.297,83 (-2,23%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116C00190000 | 2024-04-15 2:44PM EDT | 190.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00200000 | 2024-05-07 9:45AM EDT | 200.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116C00210000 | 2023-09-26 10:36AM EDT | 210.00 | 215.00 | 199.30 | 207.10 | 0.00 | - | - | 1 | 58.51% |
| ULTA260116C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 188.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116C00250000 | 2024-01-17 4:39PM EDT | 250.00 | 251.70 | 306.00 | 315.00 | 0.00 | - | - | 1 | 175.73% |
| ULTA260116C00260000 | 2024-05-02 10:44AM EDT | 260.00 | 174.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00270000 | 2024-04-29 9:58AM EDT | 270.00 | 172.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116C00280000 | 2024-04-03 2:39PM EDT | 280.00 | 197.22 | 153.10 | 162.00 | 0.00 | - | 5 | 6 | 55.51% |
| ULTA260116C00290000 | 2023-10-11 12:11PM EDT | 290.00 | 152.70 | 151.30 | 155.20 | 0.00 | - | 1 | 1 | 56.16% |
| ULTA260116C00300000 | 2024-05-01 12:30PM EDT | 300.00 | 148.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA260116C00340000 | 2024-04-03 9:49AM EDT | 340.00 | 167.10 | 118.50 | 124.40 | 0.00 | - | 1 | 3 | 51.38% |
| ULTA260116C00350000 | 2024-04-19 11:34AM EDT | 350.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116C00360000 | 2023-12-01 12:19PM EDT | 360.00 | 173.00 | 181.80 | 186.50 | 0.00 | - | 2 | 2 | 92.61% |
| ULTA260116C00370000 | 2023-09-27 9:30AM EDT | 370.00 | 108.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116C00380000 | 2024-04-03 10:23AM EDT | 380.00 | 135.00 | 94.80 | 100.30 | 0.00 | - | 2 | 9 | 48.93% |
| ULTA260116C00390000 | 2024-05-06 11:41AM EDT | 390.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ULTA260116C00400000 | 2024-05-06 2:23PM EDT | 400.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ULTA260116C00410000 | 2024-05-06 9:34AM EDT | 410.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ULTA260116C00420000 | 2024-02-21 1:57PM EDT | 420.00 | 187.10 | 159.20 | 167.00 | 0.00 | - | 3 | 7 | 89.94% |
| ULTA260116C00430000 | 2024-04-04 1:33PM EDT | 430.00 | 109.70 | 66.60 | 70.60 | 0.00 | - | 1 | 3 | 42.86% |
| ULTA260116C00440000 | 2024-04-04 9:53AM EDT | 440.00 | 98.76 | 63.40 | 65.70 | 0.00 | - | 1 | 3 | 41.99% |
| ULTA260116C00450000 | 2024-05-08 11:20AM EDT | 450.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00460000 | 2024-05-06 3:26PM EDT | 460.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00470000 | 2024-04-10 3:40PM EDT | 470.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ULTA260116C00480000 | 2024-05-06 10:27AM EDT | 480.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00490000 | 2024-04-30 10:28AM EDT | 490.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00500000 | 2024-04-30 10:28AM EDT | 500.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00510000 | 2024-04-26 2:59PM EDT | 510.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00520000 | 2024-04-25 10:50AM EDT | 520.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116C00530000 | 2024-05-07 10:04AM EDT | 530.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116C00540000 | 2024-05-07 2:17PM EDT | 540.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116C00550000 | 2024-05-06 2:48PM EDT | 550.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116C00560000 | 2024-05-08 10:42AM EDT | 560.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00570000 | 2024-04-11 1:41PM EDT | 570.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00580000 | 2024-05-08 2:01PM EDT | 580.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ULTA260116C00600000 | 2024-05-08 1:53PM EDT | 600.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ULTA260116C00620000 | 2024-05-03 3:54PM EDT | 620.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00640000 | 2024-05-06 10:27AM EDT | 640.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00660000 | 2024-05-07 1:07PM EDT | 660.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116C00680000 | 2024-05-06 2:04PM EDT | 680.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116C00700000 | 2024-05-08 3:42PM EDT | 700.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ULTA260116C00720000 | 2024-03-21 9:37AM EDT | 720.00 | 32.50 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 35.30% |
| ULTA260116C00740000 | 2024-05-02 11:16AM EDT | 740.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA260116C00800000 | 2024-04-12 1:59PM EDT | 800.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ULTA260116C00820000 | 2024-04-25 1:19PM EDT | 820.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA260116P00190000 | 2024-05-08 3:54PM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ULTA260116P00195000 | 2023-11-01 10:11AM EDT | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ULTA260116P00200000 | 2024-01-24 4:16PM EDT | 200.00 | 3.60 | 0.90 | 5.00 | 0.00 | - | 1 | 18 | 36.92% |
| ULTA260116P00210000 | 2023-10-09 12:14PM EDT | 210.00 | 9.70 | 8.30 | 8.70 | 0.00 | - | 2 | 11 | 40.34% |
| ULTA260116P00220000 | 2024-04-24 10:13AM EDT | 220.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00230000 | 2024-05-03 2:58PM EDT | 230.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00240000 | 2024-04-15 2:05PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00250000 | 2024-04-30 12:55PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00260000 | 2024-05-06 1:38PM EDT | 260.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00270000 | 2024-04-12 12:29PM EDT | 270.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ULTA260116P00280000 | 2024-05-02 1:08PM EDT | 280.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ULTA260116P00290000 | 2024-04-16 2:49PM EDT | 290.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ULTA260116P00300000 | 2024-05-02 2:59PM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| ULTA260116P00310000 | 2024-05-08 11:02AM EDT | 310.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| ULTA260116P00320000 | 2024-05-07 2:09PM EDT | 320.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ULTA260116P00330000 | 2024-05-07 2:09PM EDT | 330.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ULTA260116P00340000 | 2024-05-06 12:36PM EDT | 340.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ULTA260116P00350000 | 2024-05-08 2:01PM EDT | 350.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ULTA260116P00360000 | 2024-05-03 9:38AM EDT | 360.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ULTA260116P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ULTA260116P00380000 | 2024-05-08 11:02AM EDT | 380.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| ULTA260116P00390000 | 2024-05-08 2:53PM EDT | 390.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA260116P00400000 | 2024-05-02 11:13AM EDT | 400.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ULTA260116P00410000 | 2024-05-02 11:13AM EDT | 410.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ULTA260116P00420000 | 2024-05-07 3:05PM EDT | 420.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ULTA260116P00430000 | 2024-04-26 3:58PM EDT | 430.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA260116P00440000 | 2024-04-09 12:22PM EDT | 440.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116P00450000 | 2024-05-07 2:00PM EDT | 450.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ULTA260116P00460000 | 2024-05-07 10:01AM EDT | 460.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA260116P00470000 | 2024-04-05 3:37PM EDT | 470.00 | 69.40 | 92.60 | 95.20 | 0.00 | - | 4 | 27 | 19.26% |
| ULTA260116P00480000 | 2024-04-03 2:26PM EDT | 480.00 | 74.76 | 98.80 | 102.10 | 0.00 | - | 2 | 37 | 18.40% |
| ULTA260116P00490000 | 2024-04-04 11:45AM EDT | 490.00 | 72.57 | 105.70 | 109.10 | 0.00 | - | 2 | 8 | 17.28% |
| ULTA260116P00500000 | 2024-04-03 3:54PM EDT | 500.00 | 86.76 | 113.70 | 116.40 | 0.00 | - | 5 | 21 | 15.96% |
| ULTA260116P00510000 | 2024-04-04 3:30PM EDT | 510.00 | 87.11 | 120.50 | 124.20 | 0.00 | - | 1 | 15 | 14.46% |
| ULTA260116P00520000 | 2024-04-03 2:48PM EDT | 520.00 | 98.74 | 128.50 | 133.10 | 0.00 | - | 2 | 73 | 13.63% |
| ULTA260116P00530000 | 2024-03-20 11:59AM EDT | 530.00 | 62.41 | 122.90 | 130.00 | 0.00 | - | 15 | 24 | 0.00% |
| ULTA260116P00540000 | 2024-05-06 9:30AM EDT | 540.00 | 146.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ULTA260116P00550000 | 2024-04-25 10:37AM EDT | 550.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00570000 | 2024-02-28 3:55PM EDT | 570.00 | 71.60 | 81.90 | 86.40 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00580000 | 2024-04-15 10:55AM EDT | 580.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA260116P00600000 | 2023-12-08 3:22PM EDT | 600.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA260116P00620000 | 2024-01-08 4:08PM EDT | 620.00 | 146.40 | 119.00 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA260116P00660000 | 2024-03-18 3:26PM EDT | 660.00 | 137.78 | 230.20 | 239.00 | 0.00 | - | - | 0 | 0.00% |
