Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.386,93 +170,60 (+0,27%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250620C00210000 | 2024-05-24 1:18PM EDT | 210.00 | 189.40 | 196.00 | 206.00 | 0.00 | - | 1 | 3 | 63.28% |
| ULTA250620C00230000 | 2024-04-24 10:42AM EDT | 230.00 | 200.00 | 167.00 | 176.00 | 0.00 | - | - | 1 | 49.27% |
| ULTA250620C00250000 | 2024-05-15 10:37AM EDT | 250.00 | 176.00 | 161.00 | 171.00 | 0.00 | - | - | 2 | 55.47% |
| ULTA250620C00300000 | 2024-05-28 9:34AM EDT | 300.00 | 130.00 | 123.00 | 131.00 | +15.35 | +13.39% | 1 | 8 | 52.87% |
| ULTA250620C00310000 | 2024-05-24 11:29AM EDT | 310.00 | 134.94 | 115.70 | 123.50 | +28.14 | +26.35% | 1 | 1 | 51.52% |
| ULTA250620C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 122.87 | 108.00 | 115.00 | +14.82 | +13.72% | 1 | 3 | 49.32% |
| ULTA250620C00340000 | 2024-05-22 10:04AM EDT | 340.00 | 86.80 | 94.20 | 99.90 | 0.00 | - | 1 | 2 | 46.24% |
| ULTA250620C00350000 | 2024-05-29 12:33PM EDT | 350.00 | 82.50 | 88.70 | 93.00 | 0.00 | - | 3 | 5 | 45.05% |
| ULTA250620C00360000 | 2024-05-17 11:23AM EDT | 360.00 | 87.00 | 82.10 | 86.40 | 0.00 | - | 1 | 1 | 43.96% |
| ULTA250620C00370000 | 2024-05-13 9:50AM EDT | 370.00 | 92.00 | 76.30 | 82.00 | 0.00 | - | 1 | 2 | 44.23% |
| ULTA250620C00380000 | 2024-05-30 11:43AM EDT | 380.00 | 68.54 | 68.10 | 73.30 | -1.46 | -2.09% | 2 | 13 | 41.54% |
| ULTA250620C00390000 | 2024-05-31 9:31AM EDT | 390.00 | 76.50 | 64.60 | 68.10 | +12.05 | +18.70% | 5 | 31 | 41.03% |
| ULTA250620C00400000 | 2024-05-31 9:34AM EDT | 400.00 | 68.00 | 59.70 | 62.30 | +9.12 | +15.49% | 1 | 104 | 40.01% |
| ULTA250620C00410000 | 2024-05-30 10:39AM EDT | 410.00 | 54.10 | 54.50 | 57.40 | 0.00 | - | 2 | 10 | 39.42% |
| ULTA250620C00420000 | 2024-05-31 12:43PM EDT | 420.00 | 47.74 | 47.80 | 55.20 | -2.05 | -4.12% | 9 | 12 | 40.36% |
| ULTA250620C00430000 | 2024-05-30 3:45PM EDT | 430.00 | 56.10 | 44.60 | 52.00 | +9.65 | +20.78% | 8 | 15 | 40.56% |
| ULTA250620C00440000 | 2024-05-31 1:14PM EDT | 440.00 | 40.10 | 41.90 | 45.60 | -0.63 | -1.55% | 6 | 25 | 38.64% |
| ULTA250620C00450000 | 2024-05-31 2:49PM EDT | 450.00 | 37.00 | 36.50 | 40.00 | -1.98 | -5.08% | 19 | 58 | 37.07% |
| ULTA250620C00460000 | 2024-05-31 9:52AM EDT | 460.00 | 34.35 | 31.20 | 36.30 | -0.65 | -1.86% | 1 | 12 | 36.55% |
| ULTA250620C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 30.71 | 30.20 | 33.70 | -1.09 | -3.43% | 3 | 413 | 36.60% |
| ULTA250620C00480000 | 2024-05-30 10:40AM EDT | 480.00 | 28.90 | 28.00 | 31.20 | 0.00 | - | 7 | 21 | 36.59% |
| ULTA250620C00490000 | 2024-05-31 10:03AM EDT | 490.00 | 25.50 | 23.50 | 29.20 | +2.50 | +10.87% | 2 | 27 | 36.80% |
| ULTA250620C00500000 | 2024-05-31 3:49PM EDT | 500.00 | 21.90 | 22.20 | 26.60 | -2.60 | -10.61% | 2 | 177 | 36.51% |
| ULTA250620C00510000 | 2024-05-29 10:21AM EDT | 510.00 | 21.65 | 20.20 | 24.50 | 0.00 | - | 1 | 23 | 36.44% |
| ULTA250620C00520000 | 2024-05-06 3:03PM EDT | 520.00 | 21.50 | 18.30 | 19.80 | 0.00 | - | 26 | 51 | 34.36% |
| ULTA250620C00530000 | 2024-05-29 9:39AM EDT | 530.00 | 16.30 | 16.00 | 17.80 | 0.00 | - | 2 | 68 | 34.08% |
| ULTA250620C00540000 | 2024-05-22 1:24PM EDT | 540.00 | 15.00 | 14.60 | 16.00 | 0.00 | - | 3 | 7 | 33.83% |
| ULTA250620C00550000 | 2024-05-31 9:30AM EDT | 550.00 | 21.60 | 13.10 | 16.40 | +7.60 | +54.29% | 1 | 59 | 35.28% |
| ULTA250620C00560000 | 2024-05-08 2:28PM EDT | 560.00 | 13.50 | 11.70 | 13.00 | 0.00 | - | 1 | 40 | 33.49% |
| ULTA250620C00570000 | 2024-05-22 12:47PM EDT | 570.00 | 11.15 | 9.90 | 12.50 | 0.00 | - | 1 | 27 | 34.06% |
| ULTA250620C00580000 | 2024-04-17 3:08PM EDT | 580.00 | 18.70 | 11.70 | 14.00 | 0.00 | - | 1 | 5 | 36.39% |
| ULTA250620C00600000 | 2024-05-31 1:11PM EDT | 600.00 | 7.50 | 7.40 | 10.80 | -1.40 | -15.73% | 21 | 55 | 35.30% |
| ULTA250620C00620000 | 2024-04-29 10:04AM EDT | 620.00 | 9.20 | 6.00 | 7.50 | 0.00 | - | 1 | 66 | 33.48% |
| ULTA250620C00640000 | 2024-04-19 12:14PM EDT | 640.00 | 8.20 | 5.90 | 8.10 | 0.00 | - | 1 | 21 | 35.78% |
| ULTA250620C00660000 | 2024-04-10 1:22PM EDT | 660.00 | 11.31 | 5.60 | 6.80 | 0.00 | - | 1 | 16 | 35.71% |
| ULTA250620C00680000 | 2024-04-29 9:33AM EDT | 680.00 | 4.87 | 3.40 | 4.40 | 0.00 | - | 1 | 27 | 33.63% |
| ULTA250620C00700000 | 2024-04-18 11:30AM EDT | 700.00 | 5.20 | 2.85 | 4.70 | 0.00 | - | 14 | 19 | 35.43% |
| ULTA250620C00720000 | 2024-05-30 9:30AM EDT | 720.00 | 3.00 | 0.00 | 8.80 | +0.40 | +15.38% | 1 | 26 | 42.41% |
| ULTA250620C00740000 | 2024-04-05 2:08PM EDT | 740.00 | 5.40 | 2.00 | 9.70 | 0.00 | - | 62 | 60 | 44.80% |
| ULTA250620C00760000 | 2024-02-09 1:39PM EDT | 760.00 | 15.90 | 18.70 | 24.40 | 0.00 | - | - | 14 | 57.75% |
| ULTA250620C00780000 | 2024-04-01 9:30AM EDT | 780.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ULTA250620C00800000 | 2024-05-29 9:58AM EDT | 800.00 | 1.90 | 0.00 | 7.50 | 0.00 | - | 2 | 13 | 45.66% |
| ULTA250620C00820000 | 2024-04-19 3:10PM EDT | 820.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ULTA250620C00840000 | 2024-05-30 10:46AM EDT | 840.00 | 2.00 | 0.00 | 7.20 | 0.00 | - | 1 | 18 | 47.42% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250620P00200000 | 2024-05-30 10:05AM EDT | 200.00 | 3.70 | 0.00 | 8.60 | 0.00 | - | 1 | 2 | 55.05% |
| ULTA250620P00220000 | 2024-05-29 12:11PM EDT | 220.00 | 6.65 | 0.05 | 9.90 | 0.00 | - | 1 | 2 | 50.85% |
| ULTA250620P00230000 | 2024-05-14 3:08PM EDT | 230.00 | 4.80 | 0.05 | 10.00 | 0.00 | - | - | 30 | 47.94% |
| ULTA250620P00240000 | 2024-05-20 3:32PM EDT | 240.00 | 6.80 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 44.99% |
| ULTA250620P00250000 | 2024-04-17 12:01PM EDT | 250.00 | 5.02 | 4.10 | 12.90 | 0.00 | - | 3 | 12 | 46.01% |
| ULTA250620P00260000 | 2024-05-24 2:54PM EDT | 260.00 | 9.70 | 3.00 | 13.00 | 0.00 | - | 1 | 2 | 43.22% |
| ULTA250620P00270000 | 2024-05-24 2:30PM EDT | 270.00 | 11.00 | 5.10 | 14.00 | 0.00 | - | 50 | 50 | 41.55% |
| ULTA250620P00280000 | 2024-05-22 3:52PM EDT | 280.00 | 13.30 | 7.10 | 15.00 | 0.00 | - | 16 | 27 | 39.84% |
| ULTA250620P00290000 | 2024-05-29 10:07AM EDT | 290.00 | 14.90 | 9.20 | 16.70 | 0.00 | - | 1 | 13 | 38.79% |
| ULTA250620P00300000 | 2024-05-31 2:47PM EDT | 300.00 | 14.30 | 10.00 | 17.00 | -3.60 | -20.11% | 1 | 52 | 36.31% |
| ULTA250620P00310000 | 2024-05-30 1:36PM EDT | 310.00 | 18.72 | 15.10 | 18.10 | 0.00 | - | 10 | 62 | 34.57% |
| ULTA250620P00320000 | 2024-05-31 2:41PM EDT | 320.00 | 19.20 | 17.20 | 20.90 | -1.32 | -6.43% | 1 | 97 | 34.22% |
| ULTA250620P00330000 | 2024-05-29 12:52PM EDT | 330.00 | 25.40 | 19.50 | 25.00 | 0.00 | - | 1 | 133 | 34.67% |
| ULTA250620P00340000 | 2024-05-30 12:03PM EDT | 340.00 | 21.38 | 22.50 | 27.60 | -3.91 | -15.46% | 5 | 11 | 33.73% |
| ULTA250620P00350000 | 2024-05-30 12:03PM EDT | 350.00 | 24.28 | 22.90 | 28.80 | -6.30 | -20.60% | 5 | 96 | 31.64% |
| ULTA250620P00360000 | 2024-05-31 12:29PM EDT | 360.00 | 32.31 | 27.20 | 31.30 | -2.67 | -7.63% | 2 | 39 | 30.39% |
| ULTA250620P00370000 | 2024-05-29 3:56PM EDT | 370.00 | 41.50 | 32.20 | 36.70 | 0.00 | - | 3 | 262 | 30.91% |
| ULTA250620P00380000 | 2024-05-31 9:30AM EDT | 380.00 | 34.15 | 36.30 | 39.00 | -9.05 | -20.95% | 2 | 61 | 29.19% |
| ULTA250620P00390000 | 2024-05-31 2:32PM EDT | 390.00 | 43.33 | 37.50 | 44.30 | -5.37 | -11.03% | 19 | 39 | 29.22% |
| ULTA250620P00400000 | 2024-05-29 1:06PM EDT | 400.00 | 55.20 | 42.20 | 47.30 | 0.00 | - | 1 | 112 | 27.61% |
| ULTA250620P00410000 | 2024-05-08 3:52PM EDT | 410.00 | 55.47 | 46.90 | 52.70 | 0.00 | - | 55 | 60 | 27.30% |
| ULTA250620P00420000 | 2024-05-31 11:38AM EDT | 420.00 | 61.00 | 51.10 | 57.90 | +0.17 | +0.28% | 2 | 263 | 26.66% |
| ULTA250620P00430000 | 2024-04-25 12:04PM EDT | 430.00 | 56.50 | 69.50 | 73.10 | 0.00 | - | 11 | 14 | 32.04% |
| ULTA250620P00440000 | 2024-05-13 10:08AM EDT | 440.00 | 62.30 | 63.00 | 71.00 | 0.00 | - | 1 | 13 | 26.45% |
| ULTA250620P00450000 | 2024-04-29 2:27PM EDT | 450.00 | 69.00 | 85.80 | 88.80 | 0.00 | - | 1 | 1 | 33.27% |
| ULTA250620P00460000 | 2024-04-29 1:33PM EDT | 460.00 | 74.59 | 92.50 | 96.00 | 0.00 | - | - | 1 | 33.27% |
| ULTA250620P00470000 | 2024-04-02 3:57PM EDT | 470.00 | 33.00 | 86.70 | 89.40 | 0.00 | - | - | 405 | 23.65% |
| ULTA250620P00480000 | 2024-05-17 9:30AM EDT | 480.00 | 91.60 | 89.80 | 98.00 | 0.00 | - | 1 | 132 | 24.04% |
| ULTA250620P00490000 | 2024-04-02 3:59PM EDT | 490.00 | 40.00 | 101.10 | 105.50 | 0.00 | - | 5 | 29 | 23.38% |
| ULTA250620P00500000 | 2024-05-30 3:32PM EDT | 500.00 | 119.35 | 108.20 | 114.00 | 0.00 | - | 2 | 112 | 23.34% |
| ULTA250620P00510000 | 2024-05-30 3:32PM EDT | 510.00 | 127.85 | 115.70 | 120.40 | 0.00 | - | 2 | 10 | 20.94% |
| ULTA250620P00520000 | 2024-04-03 11:14AM EDT | 520.00 | 89.60 | 120.00 | 124.60 | 0.00 | - | 3 | 3 | 0.00% |
| ULTA250620P00530000 | 2024-04-03 3:28PM EDT | 530.00 | 101.11 | 133.20 | 137.90 | 0.00 | - | 1 | 0 | 19.74% |
| ULTA250620P00540000 | 2024-05-06 9:30AM EDT | 540.00 | 143.80 | 140.00 | 150.00 | 0.00 | - | 4 | 12 | 23.54% |
| ULTA250620P00550000 | 2024-04-25 11:39AM EDT | 550.00 | 145.60 | 164.00 | 174.00 | 0.00 | - | 1 | 21 | 37.44% |
| ULTA250620P00560000 | 2024-04-03 9:37AM EDT | 560.00 | 106.50 | 154.10 | 163.50 | 0.00 | - | 1 | 4 | 0.00% |
| ULTA250620P00570000 | 2024-05-30 1:56PM EDT | 570.00 | 182.98 | 170.00 | 180.00 | 0.00 | - | 3 | 3 | 26.32% |
| ULTA250620P00580000 | 2024-02-27 1:00PM EDT | 580.00 | 68.65 | 79.40 | 83.30 | 0.00 | - | - | 0 | 0.00% |
| ULTA250620P00600000 | 2024-04-11 1:14PM EDT | 600.00 | 150.00 | 194.10 | 202.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.