Deutsche Märkte schließen in 7 Stunden 4 Minuten

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
513,52-0,82 (-0,16%)
Börsenschluss: 04:00PM EDT
514,06 +0,54 (+0,11%)
Nachbörse: 07:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ULTA240328C004000002024-03-26 3:52PM EDT400.00112.500.000.000.00-100.00%
ULTA240328C004300002024-03-27 12:10PM EDT430.0079.460.000.000.00-100.00%
ULTA240328C004350002024-03-22 3:43PM EDT435.0087.060.000.000.00-100.00%
ULTA240328C004500002024-03-13 2:15PM EDT450.00117.800.000.000.00--00.00%
ULTA240328C004700002024-03-15 11:24AM EDT470.0064.000.000.000.00-1000.00%
ULTA240328C004750002024-03-15 3:41PM EDT475.0066.300.000.000.00-100.00%
ULTA240328C004800002024-03-27 2:13PM EDT480.0031.590.000.000.00-100.00%
ULTA240328C004850002024-03-25 3:39PM EDT485.0023.400.000.000.00--00.00%
ULTA240328C004900002024-03-18 3:13PM EDT490.0045.910.000.000.00-100.00%
ULTA240328C004950002024-03-26 1:49PM EDT495.0017.500.000.000.00-100.00%
ULTA240328C005000002024-03-26 3:57PM EDT500.0015.000.000.000.00-1200.00%
ULTA240328C005050002024-03-27 3:05PM EDT505.008.700.000.000.00-100.00%
ULTA240328C005100002024-03-27 3:59PM EDT510.004.700.000.000.00-9900.00%
ULTA240328C005150002024-03-27 3:59PM EDT515.001.650.000.000.00-6201.56%
ULTA240328C005200002024-03-27 3:59PM EDT520.000.550.000.000.00-19806.25%
ULTA240328C005250002024-03-27 3:35PM EDT525.000.200.000.000.00-128012.50%
ULTA240328C005275002024-03-27 3:08PM EDT527.500.120.000.000.00-3012.50%
ULTA240328C005300002024-03-27 3:08PM EDT530.000.080.000.000.00-40012.50%
ULTA240328C005325002024-03-27 9:59AM EDT532.500.270.000.000.00-2012.50%
ULTA240328C005350002024-03-26 2:51PM EDT535.000.600.000.000.00-10012.50%
ULTA240328C005375002024-03-27 10:33AM EDT537.500.050.000.000.00-2025.00%
ULTA240328C005400002024-03-27 9:59AM EDT540.000.050.000.000.00-16025.00%
ULTA240328C005425002024-03-26 3:10PM EDT542.500.150.000.000.00-10025.00%
ULTA240328C005450002024-03-26 9:41AM EDT545.000.050.000.000.00-6025.00%
ULTA240328C005475002024-03-26 3:10PM EDT547.500.200.000.000.00-22025.00%
ULTA240328C005500002024-03-27 2:13PM EDT550.000.030.000.000.00-1025.00%
ULTA240328C005525002024-03-22 3:33PM EDT552.500.150.000.000.00-53025.00%
ULTA240328C005550002024-03-26 11:43AM EDT555.000.050.000.000.00-5025.00%
ULTA240328C005575002024-03-22 3:33PM EDT557.500.100.000.000.00-35025.00%
ULTA240328C005600002024-03-27 11:50AM EDT560.000.060.000.000.00-2025.00%
ULTA240328C005625002024-03-27 11:50AM EDT562.500.050.000.000.00-2050.00%
ULTA240328C005650002024-03-26 12:41PM EDT565.000.050.000.000.00-2050.00%
ULTA240328C005675002024-03-21 10:23AM EDT567.500.100.000.000.00-2050.00%
ULTA240328C005700002024-03-21 10:23AM EDT570.000.070.000.000.00-7050.00%
ULTA240328C005750002024-03-19 3:09PM EDT575.000.050.000.000.00-3050.00%
ULTA240328C005800002024-03-20 2:33PM EDT580.000.050.000.000.00-6050.00%
ULTA240328C005850002024-03-18 1:27PM EDT585.000.480.000.000.00-8050.00%
ULTA240328C005900002024-03-18 1:53PM EDT590.000.340.000.000.00-26050.00%
ULTA240328C005950002024-03-15 9:33AM EDT595.000.150.000.000.00-3050.00%
ULTA240328C006000002024-03-26 1:21PM EDT600.000.010.000.000.00-2050.00%
ULTA240328C006050002024-03-22 2:22PM EDT605.000.020.000.000.00-1050.00%
ULTA240328C006100002024-03-15 12:18PM EDT610.000.220.000.000.00-5050.00%
ULTA240328C006150002024-03-15 10:28AM EDT615.000.050.000.000.00-1050.00%
ULTA240328C006200002024-03-18 1:35PM EDT620.000.070.000.000.00-1050.00%
ULTA240328C006250002024-03-21 2:47PM EDT625.000.760.000.000.00-11050.00%
ULTA240328C006300002024-03-15 3:25PM EDT630.000.100.000.000.00-11050.00%
ULTA240328C006350002024-03-21 2:47PM EDT635.000.630.000.000.00-11050.00%
ULTA240328C006400002024-03-15 10:06AM EDT640.000.050.000.000.00-1050.00%
ULTA240328C006500002024-03-19 11:25AM EDT650.000.060.000.000.00-1050.00%
ULTA240328C006600002024-03-18 2:48PM EDT660.000.050.000.000.00-2050.00%
ULTA240328C006700002024-03-15 9:55AM EDT670.000.050.000.000.00-2050.00%
ULTA240328C006800002024-03-15 10:24AM EDT680.000.010.000.000.00-10050.00%
ULTA240328C006900002024-03-13 11:31AM EDT690.000.940.000.000.00-6050.00%
ULTA240328C007000002024-03-14 3:59PM EDT700.000.800.000.000.00-3050.00%
ULTA240328C007100002024-03-14 9:36AM EDT710.000.950.000.000.00-1050.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ULTA240328P002700002024-03-22 9:45AM EDT270.000.120.000.000.00-2050.00%
ULTA240328P003400002024-02-09 2:40PM EDT340.000.150.004.300.00--1477.78%
ULTA240328P003450002024-02-12 2:54PM EDT345.000.150.004.300.00--1463.53%
ULTA240328P003550002024-03-11 2:59PM EDT355.000.100.000.000.00-685050.00%
ULTA240328P003650002024-03-04 3:11PM EDT365.000.050.000.000.00-1050.00%
ULTA240328P003700002024-02-23 1:59PM EDT370.000.180.000.500.00-11275.78%
ULTA240328P003800002024-02-26 3:17PM EDT380.000.100.001.100.00-11286.52%
ULTA240328P003850002024-02-22 12:57PM EDT385.000.310.000.500.00-11245.90%
ULTA240328P004000002024-02-28 3:56PM EDT400.000.150.000.000.00--050.00%
ULTA240328P004050002024-03-12 2:08PM EDT405.000.300.000.000.00--050.00%
ULTA240328P004300002024-03-18 12:17PM EDT430.000.050.000.000.00-1050.00%
ULTA240328P004350002024-03-08 4:25PM EDT435.000.800.000.000.00-1050.00%
ULTA240328P004400002024-03-08 4:25PM EDT440.000.900.000.000.00-1050.00%
ULTA240328P004450002024-03-18 12:53PM EDT445.000.050.000.000.00-1050.00%
ULTA240328P004500002024-03-20 9:30AM EDT450.000.050.000.000.00-1050.00%
ULTA240328P004600002024-03-19 3:29PM EDT460.000.170.000.000.00-1050.00%
ULTA240328P004650002024-03-25 3:41PM EDT465.000.050.000.000.00-1050.00%
ULTA240328P004700002024-03-21 10:16AM EDT470.000.120.000.000.00-5025.00%
ULTA240328P004750002024-03-25 9:46AM EDT475.000.050.000.000.00-2025.00%
ULTA240328P004800002024-03-27 12:40PM EDT480.000.050.000.000.00-21025.00%
ULTA240328P004850002024-03-27 3:47PM EDT485.000.030.000.000.00-40025.00%
ULTA240328P004900002024-03-27 10:06AM EDT490.000.050.000.000.00-1025.00%
ULTA240328P004950002024-03-27 11:02AM EDT495.000.130.000.000.00-11012.50%
ULTA240328P005000002024-03-27 3:16PM EDT500.000.100.000.000.00-110012.50%
ULTA240328P005050002024-03-27 3:48PM EDT505.000.250.000.000.00-5106.25%
ULTA240328P005100002024-03-27 3:58PM EDT510.001.050.000.000.00-6903.13%
ULTA240328P005150002024-03-27 2:33PM EDT515.003.500.000.000.00-1900.00%
ULTA240328P005200002024-03-27 2:28PM EDT520.007.200.000.000.00-400.00%
ULTA240328P005250002024-03-27 12:03PM EDT525.0015.750.000.000.00-200.00%
ULTA240328P005275002024-03-25 11:59AM EDT527.5015.670.000.000.00-400.00%
ULTA240328P005300002024-03-27 12:03PM EDT530.0020.150.000.000.00-600.00%
ULTA240328P005325002024-03-27 3:51PM EDT532.5018.340.000.000.00-10500.00%
ULTA240328P005350002024-03-25 9:58AM EDT535.0019.700.000.000.00-400.00%
ULTA240328P005375002024-03-25 3:46PM EDT537.5029.700.000.000.00-300.00%
ULTA240328P005400002024-03-26 2:40PM EDT540.0029.300.000.000.00-100.00%
ULTA240328P005425002024-03-26 2:44PM EDT542.5033.500.000.000.00-4600.00%
ULTA240328P005450002024-03-25 3:48PM EDT545.0036.220.000.000.00-500.00%
ULTA240328P005475002024-03-26 2:34PM EDT547.5039.500.000.000.00-500.00%
ULTA240328P005500002024-03-26 2:34PM EDT550.0042.000.000.000.00-1100.00%
ULTA240328P005525002024-03-18 12:50PM EDT552.5014.500.000.000.00-200.00%
ULTA240328P005550002024-03-21 11:23AM EDT555.0031.000.000.000.00-200.00%
ULTA240328P005575002024-03-20 3:28PM EDT557.5031.650.000.000.00-100.00%
ULTA240328P005600002024-03-20 3:28PM EDT560.0033.900.000.000.00-100.00%
ULTA240328P005625002024-03-26 2:34PM EDT562.5054.300.000.000.00-500.00%
ULTA240328P005650002024-03-19 11:25AM EDT565.0038.320.000.000.00-100.00%
ULTA240328P005675002024-03-15 1:44PM EDT567.5027.400.000.000.00-1900.00%
ULTA240328P005700002024-03-20 9:33AM EDT570.0043.230.000.000.00-100.00%
ULTA240328P005750002024-03-19 3:54PM EDT575.0047.200.000.000.00-200.00%
ULTA240328P005800002024-03-19 3:54PM EDT580.0052.220.000.000.00-200.00%
ULTA240328P005900002024-03-14 2:20PM EDT590.0036.600.000.000.00-100.00%
ULTA240328P005950002024-03-15 9:34AM EDT595.0065.400.000.000.00-300.00%
ULTA240328P006000002024-03-15 3:17PM EDT600.0058.060.000.000.00-200.00%
ULTA240328P006050002024-03-14 12:06PM EDT605.0046.150.000.000.00-2500.00%