Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,22 +87,30 (+0,23%) Nasdaq
15.576,84 -80,98 (-0,52%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,24 -2,69 (-3,28%) Bitcoin EUR
53.142,05 -3.289,70 (-5,83%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:16PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503C00360000 | 2024-04-19 3:11PM EDT | 360.00 | 56.26 | 37.30 | 43.30 | 0.00 | - | 1 | 2 | 51.37% |
| ULTA240503C00380000 | 2024-05-01 11:58AM EDT | 380.00 | 20.15 | 18.80 | 20.30 | -8.20 | -28.92% | 2 | 4 | 27.74% |
| ULTA240503C00382500 | 2024-04-23 12:02PM EDT | 382.50 | 37.78 | 17.50 | 19.60 | 0.00 | - | - | 3 | 54.37% |
| ULTA240503C00385000 | 2024-04-26 3:54PM EDT | 385.00 | 23.10 | 13.80 | 16.50 | 0.00 | - | 1 | 1 | 42.80% |
| ULTA240503C00390000 | 2024-05-01 11:58AM EDT | 390.00 | 10.90 | 9.70 | 10.80 | -4.14 | -27.53% | 2 | 10 | 25.07% |
| ULTA240503C00392500 | 2024-04-30 10:52AM EDT | 392.50 | 15.00 | 8.10 | 9.00 | 0.00 | - | 5 | 5 | 27.92% |
| ULTA240503C00395000 | 2024-05-01 12:22PM EDT | 395.00 | 7.30 | 6.10 | 6.70 | -3.44 | -32.03% | 2 | 5 | 24.17% |
| ULTA240503C00397500 | 2024-04-30 12:49PM EDT | 397.50 | 9.70 | 4.80 | 5.30 | 0.00 | - | 1 | 3 | 26.20% |
| ULTA240503C00400000 | 2024-05-01 12:57PM EDT | 400.00 | 3.57 | 3.40 | 3.60 | -4.03 | -53.03% | 33 | 20 | 24.07% |
| ULTA240503C00402500 | 2024-05-01 12:57PM EDT | 402.50 | 2.51 | 2.30 | 2.55 | -3.49 | -58.17% | 11 | 14 | 24.60% |
| ULTA240503C00405000 | 2024-05-01 12:18PM EDT | 405.00 | 2.00 | 1.50 | 1.70 | -3.20 | -61.54% | 14 | 120 | 24.67% |
| ULTA240503C00407500 | 2024-05-01 12:53PM EDT | 407.50 | 1.08 | 0.95 | 1.20 | -2.92 | -73.00% | 15 | 79 | 25.83% |
| ULTA240503C00410000 | 2024-05-01 12:53PM EDT | 410.00 | 0.70 | 0.60 | 0.80 | -2.00 | -74.07% | 168 | 128 | 26.44% |
| ULTA240503C00412500 | 2024-05-01 11:58AM EDT | 412.50 | 0.50 | 0.35 | 0.50 | -1.50 | -75.00% | 17 | 79 | 26.71% |
| ULTA240503C00415000 | 2024-05-01 10:45AM EDT | 415.00 | 0.58 | 0.25 | 0.35 | -0.42 | -42.00% | 16 | 346 | 27.88% |
| ULTA240503C00417500 | 2024-05-01 10:13AM EDT | 417.50 | 0.60 | 0.10 | 0.30 | -0.45 | -42.86% | 14 | 52 | 30.27% |
| ULTA240503C00420000 | 2024-05-01 9:57AM EDT | 420.00 | 0.25 | 0.10 | 0.20 | -0.40 | -61.54% | 6 | 138 | 30.91% |
| ULTA240503C00422500 | 2024-05-01 9:34AM EDT | 422.50 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 1 | 23 | 36.77% |
| ULTA240503C00425000 | 2024-05-01 12:54PM EDT | 425.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 8 | 195 | 32.81% |
| ULTA240503C00427500 | 2024-05-01 10:29AM EDT | 427.50 | 0.12 | 0.00 | 0.15 | -0.10 | -45.45% | 1 | 55 | 37.89% |
| ULTA240503C00430000 | 2024-04-30 9:56AM EDT | 430.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 899 | 51.03% |
| ULTA240503C00432500 | 2024-04-29 9:33AM EDT | 432.50 | 0.47 | 0.00 | 2.55 | 0.00 | - | 3 | 19 | 67.99% |
| ULTA240503C00435000 | 2024-04-30 1:31PM EDT | 435.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 557 | 61.18% |
| ULTA240503C00437500 | 2024-04-29 11:15AM EDT | 437.50 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 63 | 59.08% |
| ULTA240503C00440000 | 2024-05-01 10:25AM EDT | 440.00 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 1 | 63 | 52.54% |
| ULTA240503C00442500 | 2024-04-29 12:17PM EDT | 442.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 4 | 30 | 77.66% |
| ULTA240503C00445000 | 2024-04-30 1:31PM EDT | 445.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 2 | 56 | 85.74% |
| ULTA240503C00447500 | 2024-04-29 1:17PM EDT | 447.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 67 | 83.62% |
| ULTA240503C00450000 | 2024-04-29 11:41AM EDT | 450.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 19 | 149 | 55.86% |
| ULTA240503C00452500 | 2024-04-29 11:25AM EDT | 452.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 53 | 95.53% |
| ULTA240503C00455000 | 2024-04-26 1:40PM EDT | 455.00 | 0.26 | 0.00 | 2.90 | 0.00 | - | 1 | 45 | 101.37% |
| ULTA240503C00460000 | 2024-04-29 11:34AM EDT | 460.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 48 | 94.97% |
| ULTA240503C00465000 | 2024-04-30 10:42AM EDT | 465.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 1 | 37 | 111.04% |
| ULTA240503C00470000 | 2024-04-29 11:40AM EDT | 470.00 | 0.74 | 0.00 | 2.60 | 0.00 | - | 9 | 11 | 116.97% |
| ULTA240503C00475000 | 2024-04-15 12:26PM EDT | 475.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 3 | 24 | 116.11% |
| ULTA240503C00480000 | 2024-04-29 3:02PM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 128.47% |
| ULTA240503C00485000 | 2024-04-29 3:02PM EDT | 485.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 134.03% |
| ULTA240503C00490000 | 2024-04-19 3:27PM EDT | 490.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 139.50% |
| ULTA240503C00495000 | 2024-04-10 11:09AM EDT | 495.00 | 0.93 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 144.87% |
| ULTA240503C00500000 | 2024-04-26 12:03PM EDT | 500.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 99 | 86.72% |
| ULTA240503C00505000 | 2024-04-26 9:49AM EDT | 505.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 66 | 107.62% |
| ULTA240503C00510000 | 2024-04-19 11:16AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 144.73% |
| ULTA240503C00515000 | 2024-04-19 11:13AM EDT | 515.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 104.30% |
| ULTA240503C00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 100 | 107 | 170.31% |
| ULTA240503C00525000 | 2024-04-15 12:42PM EDT | 525.00 | 0.63 | 0.00 | 2.60 | 0.00 | - | 5 | 9 | 175.15% |
| ULTA240503C00530000 | 2024-04-08 1:58PM EDT | 530.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 175.10% |
| ULTA240503C00535000 | 2024-03-28 3:33PM EDT | 535.00 | 9.70 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 167.38% |
| ULTA240503C00540000 | 2024-04-04 1:05PM EDT | 540.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 61 | 209.33% |
| ULTA240503C00545000 | 2024-04-02 12:07PM EDT | 545.00 | 5.45 | 0.00 | 4.30 | 0.00 | - | 9 | 0 | 214.16% |
| ULTA240503C00550000 | 2024-04-03 9:39AM EDT | 550.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 218.95% |
| ULTA240503C00555000 | 2024-04-03 9:32AM EDT | 555.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 223.68% |
| ULTA240503C00570000 | 2024-04-19 9:33AM EDT | 570.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 237.45% |
| ULTA240503C00575000 | 2024-04-16 9:43AM EDT | 575.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 20 | 10 | 241.89% |
| ULTA240503C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 20 | 12 | 137.50% |
| ULTA240503C00610000 | 2024-04-01 1:30PM EDT | 610.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 6 | 271.58% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503P00290000 | 2024-04-30 3:35PM EDT | 290.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 176.76% |
| ULTA240503P00330000 | 2024-04-26 1:49PM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 83.98% |
| ULTA240503P00340000 | 2024-04-22 12:08PM EDT | 340.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 8 | 122.75% |
| ULTA240503P00357500 | 2024-04-25 11:58AM EDT | 357.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 70.51% |
| ULTA240503P00360000 | 2024-04-29 2:01PM EDT | 360.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 22 | 162 | 70.02% |
| ULTA240503P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 6 | 51 | 65.65% |
| ULTA240503P00372500 | 2024-04-25 1:09PM EDT | 372.50 | 0.43 | 0.00 | 0.45 | 0.00 | - | - | 28 | 50.68% |
| ULTA240503P00375000 | 2024-04-29 1:14PM EDT | 375.00 | 0.33 | 0.00 | 2.65 | 0.00 | - | 2 | 79 | 61.94% |
| ULTA240503P00377500 | 2024-05-01 12:07PM EDT | 377.50 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 3 | 19 | 36.52% |
| ULTA240503P00380000 | 2024-05-01 11:38AM EDT | 380.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 52 | 574 | 35.94% |
| ULTA240503P00382500 | 2024-05-01 11:42AM EDT | 382.50 | 0.25 | 0.25 | 0.35 | -0.08 | -24.24% | 5 | 7 | 33.40% |
| ULTA240503P00385000 | 2024-05-01 11:35AM EDT | 385.00 | 0.52 | 0.40 | 0.50 | +0.08 | +18.18% | 44 | 681 | 32.37% |
| ULTA240503P00387500 | 2024-04-30 3:59PM EDT | 387.50 | 0.50 | 0.60 | 0.75 | 0.00 | - | 30 | 36 | 31.84% |
| ULTA240503P00390000 | 2024-05-01 12:56PM EDT | 390.00 | 1.05 | 0.95 | 1.15 | +0.18 | +20.69% | 18 | 133 | 31.82% |
| ULTA240503P00392500 | 2024-05-01 11:52AM EDT | 392.50 | 1.53 | 1.45 | 1.70 | +0.43 | +39.09% | 3 | 54 | 31.81% |
| ULTA240503P00395000 | 2024-05-01 12:57PM EDT | 395.00 | 2.18 | 2.00 | 2.40 | +0.62 | +39.74% | 16 | 144 | 31.60% |
| ULTA240503P00397500 | 2024-05-01 12:57PM EDT | 397.50 | 3.09 | 2.85 | 3.30 | +0.82 | +36.12% | 13 | 47 | 31.43% |
| ULTA240503P00400000 | 2024-05-01 12:44PM EDT | 400.00 | 4.00 | 4.10 | 4.50 | +1.10 | +37.93% | 34 | 210 | 31.89% |
| ULTA240503P00402500 | 2024-05-01 12:53PM EDT | 402.50 | 5.60 | 5.50 | 6.10 | +1.50 | +36.59% | 21 | 37 | 33.63% |
| ULTA240503P00405000 | 2024-05-01 12:53PM EDT | 405.00 | 7.30 | 6.80 | 7.80 | +2.80 | +62.22% | 25 | 247 | 34.77% |
| ULTA240503P00407500 | 2024-04-30 3:57PM EDT | 407.50 | 5.60 | 8.80 | 9.90 | 0.00 | - | 21 | 21 | 37.79% |
| ULTA240503P00410000 | 2024-05-01 11:39AM EDT | 410.00 | 11.60 | 11.10 | 12.00 | +3.00 | +34.88% | 74 | 217 | 40.04% |
| ULTA240503P00412500 | 2024-05-01 10:00AM EDT | 412.50 | 10.74 | 12.00 | 14.30 | +0.79 | +7.94% | 1 | 7 | 43.36% |
| ULTA240503P00415000 | 2024-05-01 11:06AM EDT | 415.00 | 13.10 | 13.60 | 16.80 | +0.50 | +3.97% | 94 | 167 | 48.18% |
| ULTA240503P00417500 | 2024-04-30 1:56PM EDT | 417.50 | 14.19 | 15.10 | 19.30 | 0.00 | - | 5 | 6 | 52.81% |
| ULTA240503P00420000 | 2024-05-01 10:57AM EDT | 420.00 | 18.25 | 17.10 | 21.90 | +2.61 | +16.69% | 42 | 89 | 58.33% |
| ULTA240503P00422500 | 2024-04-26 11:20AM EDT | 422.50 | 16.50 | 19.70 | 24.10 | 0.00 | - | 1 | 1 | 59.45% |
| ULTA240503P00425000 | 2024-04-30 2:07PM EDT | 425.00 | 21.40 | 22.30 | 27.90 | 0.00 | - | 10 | 50 | 77.22% |
| ULTA240503P00427500 | 2024-04-23 1:11PM EDT | 427.50 | 10.80 | 24.70 | 29.30 | 0.00 | - | 1 | 3 | 70.00% |
| ULTA240503P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 26.41 | 27.00 | 32.70 | 0.00 | - | 6 | 28 | 83.96% |
| ULTA240503P00432500 | 2024-04-23 10:35AM EDT | 432.50 | 12.60 | 29.50 | 34.80 | 0.00 | - | 1 | 2 | 83.79% |
| ULTA240503P00435000 | 2024-04-30 9:31AM EDT | 435.00 | 25.00 | 32.70 | 37.20 | 0.00 | - | 1 | 7 | 86.67% |
| ULTA240503P00437500 | 2024-04-22 3:21PM EDT | 437.50 | 21.98 | 36.80 | 40.00 | 0.00 | - | 1 | 2 | 72.78% |
| ULTA240503P00440000 | 2024-04-26 12:00PM EDT | 440.00 | 33.00 | 39.80 | 41.90 | 0.00 | - | 9 | 0 | 75.34% |
| ULTA240503P00442500 | 2024-04-16 1:09PM EDT | 442.50 | 21.40 | 41.60 | 44.60 | 0.00 | - | - | 0 | 73.93% |
| ULTA240503P00445000 | 2024-04-24 3:55PM EDT | 445.00 | 31.70 | 44.10 | 46.60 | 0.00 | - | 95 | 0 | 71.44% |
| ULTA240503P00450000 | 2024-04-24 3:55PM EDT | 450.00 | 35.00 | 49.30 | 52.10 | 0.00 | - | 430 | 0 | 85.35% |
| ULTA240503P00455000 | 2024-04-17 10:27AM EDT | 455.00 | 27.30 | 52.20 | 56.90 | 0.00 | - | 1 | 0 | 111.99% |
| ULTA240503P00460000 | 2024-04-12 10:29AM EDT | 460.00 | 18.30 | 59.00 | 62.50 | 0.00 | - | 3 | 0 | 98.49% |
| ULTA240503P00465000 | 2024-04-12 9:53AM EDT | 465.00 | 22.12 | 64.00 | 67.10 | 0.00 | - | 1 | 0 | 99.56% |
| ULTA240503P00470000 | 2024-04-05 2:42PM EDT | 470.00 | 30.04 | 67.30 | 72.40 | 0.00 | - | 13 | 0 | 74.02% |
| ULTA240503P00475000 | 2024-04-17 9:46AM EDT | 475.00 | 48.20 | 73.80 | 77.10 | 0.00 | - | 6 | 0 | 107.67% |
| ULTA240503P00480000 | 2024-04-16 2:58PM EDT | 480.00 | 53.20 | 77.30 | 82.30 | 0.00 | - | 18 | 0 | 74.22% |
| ULTA240503P00485000 | 2024-04-15 12:41PM EDT | 485.00 | 47.81 | 82.30 | 87.30 | 0.00 | - | 3 | 0 | 77.73% |
| ULTA240503P00490000 | 2024-04-17 10:29AM EDT | 490.00 | 61.50 | 87.30 | 92.30 | 0.00 | - | 1 | 0 | 81.25% |
| ULTA240503P00495000 | 2024-04-10 1:09PM EDT | 495.00 | 47.50 | 92.40 | 97.20 | 0.00 | - | 1 | 0 | 85.16% |
| ULTA240503P00500000 | 2024-04-04 11:18AM EDT | 500.00 | 44.17 | 96.70 | 102.20 | 0.00 | - | 2 | 0 | 172.46% |
| ULTA240503P00505000 | 2024-03-25 1:32PM EDT | 505.00 | 10.75 | 90.00 | 98.40 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240503P00510000 | 2024-04-19 10:22AM EDT | 510.00 | 96.18 | 106.70 | 112.40 | 0.00 | - | 4 | 0 | 187.11% |
| ULTA240503P00520000 | 2024-03-26 12:39PM EDT | 520.00 | 16.90 | 108.40 | 116.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240503P00525000 | 2024-04-04 9:44AM EDT | 525.00 | 70.50 | 121.80 | 127.40 | 0.00 | - | 2 | 0 | 203.32% |
| ULTA240503P00530000 | 2024-04-19 10:22AM EDT | 530.00 | 116.22 | 127.60 | 133.20 | 0.00 | - | 4 | 0 | 158.40% |
| ULTA240503P00650000 | 2024-04-08 11:02AM EDT | 650.00 | 197.85 | 249.10 | 252.60 | 0.00 | - | - | 0 | 268.90% |
| ULTA240503P00700000 | 2024-04-01 3:10PM EDT | 700.00 | 173.02 | 297.30 | 302.60 | 0.00 | - | - | 0 | 239.45% |
© 2024 Yahoo. Tutti i diritti riservati.