Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.529,56 +179,97 (+0,32%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517C00420000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 269 | 708 | 25.81% |
| ULTA240524C00420000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 1.90 | 1.70 | 2.00 | +0.55 | +40.74% | 43 | 73 | 26.12% |
| ULTA240531C00420000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 10.00 | 9.30 | 13.20 | +2.20 | +28.21% | 7 | 36 | 55.16% |
| ULTA240607C00420000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 10.85 | 10.30 | 11.40 | +2.25 | +26.16% | 5 | 8 | 43.15% |
| ULTA240614C00420000 | 2024-05-09 10:05AM EDT | 2024-06-14 | 8.00 | 9.60 | 12.20 | 0.00 | - | 2 | 7 | 40.17% |
| ULTA240621C00420000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 12.30 | 12.20 | 13.10 | +1.95 | +18.84% | 179 | 251 | 38.33% |
| ULTA240920C00420000 | 2024-05-10 10:45AM EDT | 2024-09-20 | 26.80 | 25.80 | 27.50 | +2.80 | +11.67% | 6 | 49 | 36.56% |
| ULTA241220C00420000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 36.44 | 37.50 | 39.80 | -2.26 | -5.84% | 1 | 6 | 37.96% |
| ULTA250117C00420000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 38.19 | 40.10 | 44.20 | 0.00 | - | 1 | 84 | 39.09% |
| ULTA250321C00420000 | 2024-04-29 10:11AM EDT | 2025-03-21 | 52.81 | 47.20 | 50.50 | 0.00 | - | - | 1 | 39.19% |
| ULTA250620C00420000 | 2024-04-26 1:41PM EDT | 2025-06-20 | 61.04 | 55.30 | 59.10 | 0.00 | - | 1 | 6 | 39.62% |
| ULTA260116C00420000 | 2024-02-21 1:57PM EDT | 2026-01-16 | 187.10 | 159.20 | 167.00 | 0.00 | - | 3 | 7 | 85.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240517P00420000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 20.51 | 15.60 | 22.40 | -6.23 | -23.30% | 1 | 48 | 51.36% |
| ULTA240524P00420000 | 2024-05-10 11:13AM EDT | 2024-05-24 | 20.20 | 18.40 | 21.30 | -3.12 | -13.38% | 1 | 70 | 30.25% |
| ULTA240531P00420000 | 2024-05-08 12:25PM EDT | 2024-05-31 | 34.83 | 25.80 | 27.90 | 0.00 | - | 9 | 19 | 44.73% |
| ULTA240607P00420000 | 2024-04-25 2:42PM EDT | 2024-06-07 | 25.78 | 26.30 | 29.70 | 0.00 | - | - | 5 | 42.89% |
| ULTA240614P00420000 | 2024-05-07 11:54AM EDT | 2024-06-14 | 31.16 | 26.10 | 30.00 | 0.00 | - | - | 9 | 38.87% |
| ULTA240621P00420000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 28.40 | 28.00 | 29.90 | -4.80 | -14.46% | 1 | 335 | 35.20% |
| ULTA240920P00420000 | 2024-05-10 1:32PM EDT | 2024-09-20 | 39.10 | 37.40 | 39.70 | +1.50 | +3.99% | 18 | 558 | 30.08% |
| ULTA241220P00420000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 48.50 | 44.40 | 46.60 | 0.00 | - | 18 | 17 | 28.70% |
| ULTA250117P00420000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 49.58 | 45.40 | 47.60 | 0.00 | - | 1 | 125 | 27.81% |
| ULTA250321P00420000 | 2024-05-02 1:17PM EDT | 2025-03-21 | 51.10 | 49.20 | 52.10 | 0.00 | - | - | 1 | 27.90% |
| ULTA250620P00420000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 60.83 | 54.40 | 56.40 | 0.00 | - | 12 | 263 | 27.12% |
| ULTA260116P00420000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 65.90 | 61.70 | 64.10 | 0.00 | - | 12 | 320 | 25.72% |
