Deutsche Märkte schließen in 6 Stunden 20 Minuten
DAX
18.829,93 +143,33 (+0,77%) Euro Stoxx 50
5.090,53 +36,12 (+0,71%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.377,80 +37,50 (+1,60%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.327,65 +1.540,01 (+2,71%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00350000 | 2024-05-06 9:42AM EDT | 350.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510C00360000 | 2024-05-03 2:54PM EDT | 360.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510C00362500 | 2024-05-07 9:50AM EDT | 362.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510C00375000 | 2024-05-07 10:38AM EDT | 375.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510C00377500 | 2024-05-03 2:13PM EDT | 377.50 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510C00380000 | 2024-05-09 10:08AM EDT | 380.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510C00385000 | 2024-05-09 10:22AM EDT | 385.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240510C00387500 | 2024-05-08 3:54PM EDT | 387.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510C00390000 | 2024-05-09 3:59PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ULTA240510C00392500 | 2024-05-09 3:54PM EDT | 392.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ULTA240510C00395000 | 2024-05-09 3:56PM EDT | 395.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| ULTA240510C00397500 | 2024-05-09 3:59PM EDT | 397.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| ULTA240510C00400000 | 2024-05-09 3:59PM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| ULTA240510C00402500 | 2024-05-09 3:59PM EDT | 402.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ULTA240510C00405000 | 2024-05-09 3:59PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ULTA240510C00407500 | 2024-05-09 2:26PM EDT | 407.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ULTA240510C00410000 | 2024-05-09 3:57PM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ULTA240510C00412500 | 2024-05-09 3:38PM EDT | 412.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ULTA240510C00415000 | 2024-05-09 3:59PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ULTA240510C00417500 | 2024-05-08 12:42PM EDT | 417.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ULTA240510C00420000 | 2024-05-09 11:35AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240510C00422500 | 2024-05-09 1:43PM EDT | 422.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240510C00425000 | 2024-05-07 3:47PM EDT | 425.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ULTA240510C00427500 | 2024-05-03 11:47AM EDT | 427.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ULTA240510C00430000 | 2024-05-09 2:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240510C00432500 | 2024-05-06 11:20AM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240510C00435000 | 2024-05-09 10:19AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ULTA240510C00437500 | 2024-05-07 9:35AM EDT | 437.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00440000 | 2024-05-08 2:04PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ULTA240510C00442500 | 2024-05-08 2:10PM EDT | 442.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510C00445000 | 2024-05-09 2:13PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ULTA240510C00450000 | 2024-05-09 2:07PM EDT | 450.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00452500 | 2024-05-08 10:20AM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA240510C00457500 | 2024-05-06 9:34AM EDT | 457.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00462500 | 2024-05-07 2:22PM EDT | 462.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510C00465000 | 2024-05-09 10:39AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ULTA240510C00470000 | 2024-05-07 1:13PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ULTA240510C00475000 | 2024-05-07 12:08PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| ULTA240510C00480000 | 2024-05-07 9:56AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| ULTA240510C00485000 | 2024-05-07 9:36AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00500000 | 2024-05-06 10:24AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510C00510000 | 2024-05-06 10:25AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 282.32% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 305.08% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 2.60 | 0.00 | - | - | 50 | 359.28% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 564.65% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 584.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00280000 | 2024-05-02 11:28AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00290000 | 2024-05-06 3:28PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00320000 | 2024-05-09 10:09AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ULTA240510P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00335000 | 2024-05-08 10:19AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00337500 | 2024-05-08 10:19AM EDT | 337.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00340000 | 2024-05-06 10:22AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ULTA240510P00342500 | 2024-05-08 2:41PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00345000 | 2024-05-08 2:30PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00350000 | 2024-05-08 10:46AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ULTA240510P00357500 | 2024-05-09 10:22AM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ULTA240510P00360000 | 2024-05-09 11:12AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ULTA240510P00367500 | 2024-05-08 1:01PM EDT | 367.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ULTA240510P00370000 | 2024-05-09 11:49AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ULTA240510P00372500 | 2024-05-07 11:09AM EDT | 372.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ULTA240510P00375000 | 2024-05-09 12:29PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ULTA240510P00377500 | 2024-05-09 10:29AM EDT | 377.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ULTA240510P00380000 | 2024-05-09 3:57PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ULTA240510P00382500 | 2024-05-09 3:20PM EDT | 382.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ULTA240510P00385000 | 2024-05-09 3:14PM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ULTA240510P00387500 | 2024-05-09 3:20PM EDT | 387.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ULTA240510P00390000 | 2024-05-09 3:54PM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ULTA240510P00392500 | 2024-05-09 3:59PM EDT | 392.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ULTA240510P00395000 | 2024-05-09 3:32PM EDT | 395.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| ULTA240510P00397500 | 2024-05-09 3:48PM EDT | 397.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ULTA240510P00400000 | 2024-05-09 3:22PM EDT | 400.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ULTA240510P00402500 | 2024-05-08 2:53PM EDT | 402.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00405000 | 2024-05-09 9:44AM EDT | 405.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ULTA240510P00407500 | 2024-05-08 3:52PM EDT | 407.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ULTA240510P00410000 | 2024-05-08 3:52PM EDT | 410.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| ULTA240510P00412500 | 2024-05-01 3:21PM EDT | 412.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510P00415000 | 2024-05-08 3:52PM EDT | 415.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| ULTA240510P00417500 | 2024-04-29 9:46AM EDT | 417.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510P00420000 | 2024-05-08 3:52PM EDT | 420.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240510P00440000 | 2024-05-09 3:00PM EDT | 440.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 194.43% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 203.91% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 86.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 98.60 | 104.20 | 0.00 | - | 1 | 0 | 248.63% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 312.84% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 265.43% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 267.77% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 0.00% |
