Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.353,59 -1.053,59 (-1,80%) CMC Crypto 200
1.313,57 +18,89 (+1,46%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-05-03 2:54PM EDT | 360.00 | 38.70 | 24.50 | 32.00 | 0.00 | - | 1 | 3 | 118.90% |
| ULTA240510C00375000 | 2024-05-07 10:38AM EDT | 375.00 | 23.00 | 12.10 | 16.40 | 0.00 | - | 5 | 4 | 70.07% |
| ULTA240510C00377500 | 2024-05-03 2:13PM EDT | 377.50 | 21.57 | 9.90 | 13.10 | 0.00 | - | 1 | 1 | 53.96% |
| ULTA240510C00380000 | 2024-05-08 3:57PM EDT | 380.00 | 9.15 | 8.60 | 10.00 | -11.81 | -56.35% | 1 | 4 | 40.19% |
| ULTA240510C00385000 | 2024-05-08 3:06PM EDT | 385.00 | 4.80 | 5.00 | 5.30 | -8.10 | -62.79% | 3 | 1 | 28.63% |
| ULTA240510C00390000 | 2024-05-08 3:49PM EDT | 390.00 | 2.00 | 2.25 | 2.40 | -7.60 | -79.17% | 103 | 13 | 26.98% |
| ULTA240510C00395000 | 2024-05-08 3:58PM EDT | 395.00 | 0.85 | 0.75 | 0.95 | -2.70 | -76.06% | 352 | 110 | 27.76% |
| ULTA240510C00397500 | 2024-05-08 3:44PM EDT | 397.50 | 0.50 | 0.40 | 0.55 | -1.53 | -75.37% | 46 | 62 | 27.98% |
| ULTA240510C00400000 | 2024-05-08 3:58PM EDT | 400.00 | 0.25 | 0.25 | 0.35 | -1.20 | -82.76% | 619 | 333 | 29.25% |
| ULTA240510C00402500 | 2024-05-08 3:21PM EDT | 402.50 | 0.22 | 0.15 | 0.25 | -0.68 | -75.56% | 111 | 206 | 31.30% |
| ULTA240510C00405000 | 2024-05-08 3:19PM EDT | 405.00 | 0.15 | 0.05 | 0.20 | -0.51 | -77.27% | 54 | 180 | 33.89% |
| ULTA240510C00407500 | 2024-05-08 3:16PM EDT | 407.50 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 22 | 104 | 35.84% |
| ULTA240510C00410000 | 2024-05-08 3:32PM EDT | 410.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 394 | 572 | 36.91% |
| ULTA240510C00412500 | 2024-05-08 11:54AM EDT | 412.50 | 0.05 | 0.05 | 0.15 | -0.27 | -84.37% | 1 | 561 | 43.16% |
| ULTA240510C00415000 | 2024-05-08 1:18PM EDT | 415.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 51 | 111 | 43.75% |
| ULTA240510C00417500 | 2024-05-08 12:42PM EDT | 417.50 | 0.15 | 0.05 | 0.35 | -0.01 | -6.25% | 24 | 509 | 52.73% |
| ULTA240510C00420000 | 2024-05-08 11:54AM EDT | 420.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 2 | 91 | 53.71% |
| ULTA240510C00422500 | 2024-05-06 9:30AM EDT | 422.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 77.73% |
| ULTA240510C00425000 | 2024-05-07 3:47PM EDT | 425.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 6 | 52 | 65.72% |
| ULTA240510C00427500 | 2024-05-03 11:47AM EDT | 427.50 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 57.62% |
| ULTA240510C00430000 | 2024-05-08 9:42AM EDT | 430.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 10 | 99 | 57.62% |
| ULTA240510C00432500 | 2024-05-06 11:20AM EDT | 432.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 60.55% |
| ULTA240510C00435000 | 2024-05-06 10:57AM EDT | 435.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 21 | 63.28% |
| ULTA240510C00437500 | 2024-05-07 9:35AM EDT | 437.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 66.02% |
| ULTA240510C00440000 | 2024-05-08 2:04PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 39 | 68.75% |
| ULTA240510C00445000 | 2024-05-08 11:28AM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 33 | 68.75% |
| ULTA240510C00450000 | 2024-05-08 10:11AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 26 | 79.69% |
| ULTA240510C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 99.41% |
| ULTA240510C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 89.84% |
| ULTA240510C00465000 | 2024-05-07 2:52PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 34 | 88.28% |
| ULTA240510C00470000 | 2024-05-07 1:13PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 71 | 104.69% |
| ULTA240510C00475000 | 2024-05-07 12:08PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 145 | 97.66% |
| ULTA240510C00480000 | 2024-05-07 9:56AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 163 | 184 | 102.34% |
| ULTA240510C00485000 | 2024-05-07 9:36AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 106.25% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 172.17% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 178.17% |
| ULTA240510C00500000 | 2024-05-06 10:24AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 119.53% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 5 | 189.94% |
| ULTA240510C00510000 | 2024-05-06 10:25AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 128.13% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 9 | 13 | 201.27% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 19 | 206.84% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 212.31% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 223.05% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 228.22% |
| 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 | 267.38% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 20 | 19 | 267.77% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 20 | 16 | 272.46% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 411.33% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 425.59% |
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 | 0.05 | 0.00 | - | - | 2 | 155.47% |
| ULTA240510P00340000 | 2024-05-06 10:22AM EDT | 340.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 91.31% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | - | 2 | 57.72% |
| ULTA240510P00360000 | 2024-05-08 1:53PM EDT | 360.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 3 | 24 | 50.00% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 12 | 127 | 42.19% |
| ULTA240510P00370000 | 2024-05-08 3:17PM EDT | 370.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 24 | 103 | 36.72% |
| ULTA240510P00372500 | 2024-05-07 11:09AM EDT | 372.50 | 0.19 | 0.00 | 0.45 | 0.00 | - | 5 | 512 | 41.26% |
| ULTA240510P00375000 | 2024-05-08 3:00PM EDT | 375.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 27 | 81 | 31.45% |
| ULTA240510P00377500 | 2024-05-08 3:57PM EDT | 377.50 | 0.30 | 0.25 | 0.40 | -0.12 | -28.57% | 19 | 508 | 30.13% |
| ULTA240510P00380000 | 2024-05-08 3:54PM EDT | 380.00 | 0.55 | 0.45 | 0.60 | +0.29 | +111.54% | 73 | 124 | 28.22% |
| ULTA240510P00382500 | 2024-05-08 3:20PM EDT | 382.50 | 1.02 | 0.80 | 0.95 | +0.52 | +104.00% | 24 | 75 | 26.81% |
| ULTA240510P00385000 | 2024-05-08 3:59PM EDT | 385.00 | 1.45 | 1.40 | 1.55 | +0.67 | +85.90% | 166 | 136 | 26.03% |
| ULTA240510P00387500 | 2024-05-08 3:52PM EDT | 387.50 | 2.75 | 2.25 | 2.50 | +1.75 | +175.00% | 101 | 76 | 25.88% |
| ULTA240510P00390000 | 2024-05-08 3:45PM EDT | 390.00 | 3.80 | 3.40 | 3.80 | +2.09 | +122.22% | 75 | 214 | 25.92% |
| ULTA240510P00392500 | 2024-05-08 3:58PM EDT | 392.50 | 5.10 | 4.90 | 5.40 | +2.90 | +131.82% | 94 | 36 | 25.73% |
| ULTA240510P00395000 | 2024-05-08 3:41PM EDT | 395.00 | 7.10 | 6.80 | 7.60 | +3.10 | +77.50% | 40 | 136 | 29.30% |
| ULTA240510P00397500 | 2024-05-08 9:57AM EDT | 397.50 | 8.80 | 8.40 | 10.10 | +3.99 | +82.95% | 3 | 64 | 35.40% |
| ULTA240510P00400000 | 2024-05-08 3:43PM EDT | 400.00 | 11.95 | 10.70 | 14.60 | +5.55 | +86.72% | 19 | 110 | 64.16% |
| ULTA240510P00402500 | 2024-05-08 2:53PM EDT | 402.50 | 14.00 | 12.80 | 16.90 | +7.40 | +112.12% | 5 | 22 | 68.63% |
| ULTA240510P00405000 | 2024-05-08 3:45PM EDT | 405.00 | 17.22 | 13.40 | 20.50 | +7.26 | +72.89% | 7 | 59 | 86.89% |
| ULTA240510P00407500 | 2024-05-08 3:52PM EDT | 407.50 | 23.30 | 16.20 | 23.20 | +11.43 | +96.29% | 120 | 31 | 95.48% |
| ULTA240510P00410000 | 2024-05-08 3:52PM EDT | 410.00 | 18.36 | 18.40 | 25.70 | +6.36 | +53.00% | 345 | 91 | 51.27% |
| ULTA240510P00412500 | 2024-05-01 3:21PM EDT | 412.50 | 12.05 | 20.90 | 28.20 | 0.00 | - | - | 1 | 55.57% |
| ULTA240510P00415000 | 2024-05-08 3:52PM EDT | 415.00 | 28.80 | 23.80 | 29.80 | +11.85 | +69.91% | 181 | 48 | 52.30% |
| ULTA240510P00417500 | 2024-04-29 9:46AM EDT | 417.50 | 12.60 | 25.80 | 33.20 | 0.00 | - | - | 0 | 62.55% |
| ULTA240510P00420000 | 2024-05-08 3:52PM EDT | 420.00 | 31.60 | 28.10 | 35.70 | +9.86 | +45.35% | 330 | 27 | 63.43% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 33.10 | 40.70 | 0.00 | - | 2 | 0 | 70.95% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 35.30 | 42.20 | 0.00 | - | 1 | 0 | 128.37% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 38.10 | 45.70 | 0.00 | - | 1 | 0 | 78.27% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 43.20 | 50.70 | 0.00 | - | 2 | 0 | 87.30% |
| ULTA240510P00440000 | 2024-05-08 3:52PM EDT | 440.00 | 48.30 | 48.30 | 55.60 | +10.90 | +29.14% | 30 | 4 | 94.34% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 53.10 | 60.70 | 0.00 | - | 8 | 0 | 99.02% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 58.20 | 65.70 | 0.00 | - | 8 | 0 | 107.91% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 63.20 | 70.70 | 0.00 | - | 20 | 0 | 114.45% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 68.10 | 75.60 | 0.00 | - | 23 | 0 | 115.72% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 72.60 | 80.70 | 0.00 | - | 3 | 0 | 106.64% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 87.80 | 95.70 | 0.00 | - | 2 | 0 | 132.23% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 92.60 | 100.70 | 0.00 | - | 185 | 0 | 127.73% |
| 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 | 0.00% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 0.00% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 0.00% |
