Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240328C00400000 | 2024-03-26 3:52PM EDT | 400.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00430000 | 2024-03-27 12:10PM EDT | 430.00 | 79.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00435000 | 2024-03-22 3:43PM EDT | 435.00 | 87.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00450000 | 2024-03-13 2:15PM EDT | 450.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ULTA240328C00470000 | 2024-03-15 11:24AM EDT | 470.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ULTA240328C00475000 | 2024-03-15 3:41PM EDT | 475.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00480000 | 2024-03-27 2:13PM EDT | 480.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00485000 | 2024-03-25 3:39PM EDT | 485.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ULTA240328C00490000 | 2024-03-18 3:13PM EDT | 490.00 | 45.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00495000 | 2024-03-26 1:49PM EDT | 495.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00500000 | 2024-03-26 3:57PM EDT | 500.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ULTA240328C00505000 | 2024-03-27 3:05PM EDT | 505.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328C00510000 | 2024-03-27 3:59PM EDT | 510.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
ULTA240328C00515000 | 2024-03-27 3:59PM EDT | 515.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
ULTA240328C00520000 | 2024-03-27 3:59PM EDT | 520.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
ULTA240328C00525000 | 2024-03-27 3:35PM EDT | 525.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
ULTA240328C00527500 | 2024-03-27 3:08PM EDT | 527.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ULTA240328C00530000 | 2024-03-27 3:08PM EDT | 530.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
ULTA240328C00532500 | 2024-03-27 9:59AM EDT | 532.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ULTA240328C00535000 | 2024-03-26 2:51PM EDT | 535.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
ULTA240328C00537500 | 2024-03-27 10:33AM EDT | 537.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ULTA240328C00540000 | 2024-03-27 9:59AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
ULTA240328C00542500 | 2024-03-26 3:10PM EDT | 542.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ULTA240328C00545000 | 2024-03-26 9:41AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
ULTA240328C00547500 | 2024-03-26 3:10PM EDT | 547.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
ULTA240328C00550000 | 2024-03-27 2:13PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ULTA240328C00552500 | 2024-03-22 3:33PM EDT | 552.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
ULTA240328C00555000 | 2024-03-26 11:43AM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ULTA240328C00557500 | 2024-03-22 3:33PM EDT | 557.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
ULTA240328C00560000 | 2024-03-27 11:50AM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ULTA240328C00562500 | 2024-03-27 11:50AM EDT | 562.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00565000 | 2024-03-26 12:41PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00567500 | 2024-03-21 10:23AM EDT | 567.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00570000 | 2024-03-21 10:23AM EDT | 570.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
ULTA240328C00575000 | 2024-03-19 3:09PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ULTA240328C00580000 | 2024-03-20 2:33PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
ULTA240328C00585000 | 2024-03-18 1:27PM EDT | 585.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
ULTA240328C00590000 | 2024-03-18 1:53PM EDT | 590.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
ULTA240328C00595000 | 2024-03-15 9:33AM EDT | 595.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ULTA240328C00600000 | 2024-03-26 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00605000 | 2024-03-22 2:22PM EDT | 605.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328C00610000 | 2024-03-15 12:18PM EDT | 610.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ULTA240328C00615000 | 2024-03-15 10:28AM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328C00620000 | 2024-03-18 1:35PM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328C00625000 | 2024-03-21 2:47PM EDT | 625.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ULTA240328C00630000 | 2024-03-15 3:25PM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ULTA240328C00635000 | 2024-03-21 2:47PM EDT | 635.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ULTA240328C00640000 | 2024-03-15 10:06AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328C00650000 | 2024-03-19 11:25AM EDT | 650.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328C00660000 | 2024-03-18 2:48PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00670000 | 2024-03-15 9:55AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328C00680000 | 2024-03-15 10:24AM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ULTA240328C00690000 | 2024-03-13 11:31AM EDT | 690.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
ULTA240328C00700000 | 2024-03-14 3:59PM EDT | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ULTA240328C00710000 | 2024-03-14 9:36AM EDT | 710.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240328P00270000 | 2024-03-22 9:45AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ULTA240328P00340000 | 2024-02-09 2:40PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 477.78% |
ULTA240328P00345000 | 2024-02-12 2:54PM EDT | 345.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 463.53% |
ULTA240328P00355000 | 2024-03-11 2:59PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
ULTA240328P00365000 | 2024-03-04 3:11PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00370000 | 2024-02-23 1:59PM EDT | 370.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 275.78% |
ULTA240328P00380000 | 2024-02-26 3:17PM EDT | 380.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 286.52% |
ULTA240328P00385000 | 2024-02-22 12:57PM EDT | 385.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 245.90% |
ULTA240328P00400000 | 2024-02-28 3:56PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ULTA240328P00405000 | 2024-03-12 2:08PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ULTA240328P00430000 | 2024-03-18 12:17PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00435000 | 2024-03-08 4:25PM EDT | 435.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00440000 | 2024-03-08 4:25PM EDT | 440.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00445000 | 2024-03-18 12:53PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00450000 | 2024-03-20 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00460000 | 2024-03-19 3:29PM EDT | 460.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00465000 | 2024-03-25 3:41PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ULTA240328P00470000 | 2024-03-21 10:16AM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ULTA240328P00475000 | 2024-03-25 9:46AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ULTA240328P00480000 | 2024-03-27 12:40PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
ULTA240328P00485000 | 2024-03-27 3:47PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
ULTA240328P00490000 | 2024-03-27 10:06AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ULTA240328P00495000 | 2024-03-27 11:02AM EDT | 495.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
ULTA240328P00500000 | 2024-03-27 3:16PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
ULTA240328P00505000 | 2024-03-27 3:48PM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
ULTA240328P00510000 | 2024-03-27 3:58PM EDT | 510.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
ULTA240328P00515000 | 2024-03-27 2:33PM EDT | 515.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
ULTA240328P00520000 | 2024-03-27 2:28PM EDT | 520.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ULTA240328P00525000 | 2024-03-27 12:03PM EDT | 525.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00527500 | 2024-03-25 11:59AM EDT | 527.50 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ULTA240328P00530000 | 2024-03-27 12:03PM EDT | 530.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ULTA240328P00532500 | 2024-03-27 3:51PM EDT | 532.50 | 18.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
ULTA240328P00535000 | 2024-03-25 9:58AM EDT | 535.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ULTA240328P00537500 | 2024-03-25 3:46PM EDT | 537.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ULTA240328P00540000 | 2024-03-26 2:40PM EDT | 540.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00542500 | 2024-03-26 2:44PM EDT | 542.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
ULTA240328P00545000 | 2024-03-25 3:48PM EDT | 545.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ULTA240328P00547500 | 2024-03-26 2:34PM EDT | 547.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ULTA240328P00550000 | 2024-03-26 2:34PM EDT | 550.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ULTA240328P00552500 | 2024-03-18 12:50PM EDT | 552.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00555000 | 2024-03-21 11:23AM EDT | 555.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00557500 | 2024-03-20 3:28PM EDT | 557.50 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00560000 | 2024-03-20 3:28PM EDT | 560.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00562500 | 2024-03-26 2:34PM EDT | 562.50 | 54.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ULTA240328P00565000 | 2024-03-19 11:25AM EDT | 565.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00567500 | 2024-03-15 1:44PM EDT | 567.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
ULTA240328P00570000 | 2024-03-20 9:33AM EDT | 570.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00575000 | 2024-03-19 3:54PM EDT | 575.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00580000 | 2024-03-19 3:54PM EDT | 580.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00590000 | 2024-03-14 2:20PM EDT | 590.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ULTA240328P00595000 | 2024-03-15 9:34AM EDT | 595.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ULTA240328P00600000 | 2024-03-15 3:17PM EDT | 600.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ULTA240328P00605000 | 2024-03-14 12:06PM EDT | 605.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |