Italia markets closed
Dow Jones
39.745,56 -127,43 (-0,32%) Nasdaq
16.785,12 -47,50 (-0,28%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.408,63 +85,59 (+0,13%) CMC Crypto 200
1.524,42 -2,00 (-0,13%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:49PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524C00340000 | 2024-05-10 10:40AM EDT | 340.00 | 62.54 | 39.90 | 45.00 | 0.00 | - | 1 | 1 | 108.79% |
| ULTA240524C00365000 | 2024-05-16 3:38PM EDT | 365.00 | 37.00 | 15.60 | 19.80 | 0.00 | - | 1 | 1 | 58.67% |
| ULTA240524C00370000 | 2024-05-22 10:25AM EDT | 370.00 | 12.14 | 11.60 | 13.50 | -1.26 | -9.40% | 1 | 7 | 53.96% |
| ULTA240524C00375000 | 2024-05-22 9:58AM EDT | 375.00 | 9.11 | 7.80 | 8.50 | +0.41 | +4.71% | 2 | 6 | 40.53% |
| ULTA240524C00380000 | 2024-05-22 12:14PM EDT | 380.00 | 4.80 | 4.60 | 5.00 | -1.30 | -21.31% | 87 | 83 | 35.76% |
| ULTA240524C00385000 | 2024-05-22 1:30PM EDT | 385.00 | 2.60 | 2.40 | 2.70 | -1.20 | -31.58% | 241 | 397 | 34.17% |
| ULTA240524C00387500 | 2024-05-22 12:23PM EDT | 387.50 | 1.80 | 1.65 | 2.00 | -1.20 | -40.00% | 155 | 91 | 34.58% |
| ULTA240524C00390000 | 2024-05-22 1:18PM EDT | 390.00 | 1.55 | 1.20 | 1.45 | -0.64 | -29.22% | 160 | 562 | 34.94% |
| ULTA240524C00392500 | 2024-05-22 1:35PM EDT | 392.50 | 0.90 | 0.80 | 1.05 | -0.47 | -34.31% | 30 | 107 | 35.47% |
| ULTA240524C00395000 | 2024-05-22 1:14PM EDT | 395.00 | 0.85 | 0.60 | 0.80 | -0.40 | -32.00% | 94 | 232 | 36.69% |
| ULTA240524C00397500 | 2024-05-22 10:55AM EDT | 397.50 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 2 | 441 | 37.70% |
| ULTA240524C00400000 | 2024-05-22 1:08PM EDT | 400.00 | 0.55 | 0.30 | 0.50 | -0.07 | -11.29% | 71 | 469 | 39.70% |
| ULTA240524C00402500 | 2024-05-22 11:59AM EDT | 402.50 | 0.38 | 0.25 | 0.50 | -0.17 | -30.91% | 4 | 601 | 43.31% |
| ULTA240524C00405000 | 2024-05-22 1:07PM EDT | 405.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 26 | 1,176 | 43.36% |
| ULTA240524C00407500 | 2024-05-21 3:52PM EDT | 407.50 | 0.34 | 0.10 | 1.20 | 0.00 | - | 592 | 634 | 53.44% |
| ULTA240524C00410000 | 2024-05-22 11:56AM EDT | 410.00 | 0.25 | 0.15 | 0.50 | -0.05 | -16.67% | 6 | 236 | 53.71% |
| ULTA240524C00412500 | 2024-05-22 1:01PM EDT | 412.50 | 0.05 | 0.10 | 0.25 | -0.15 | -75.00% | 3 | 87 | 49.81% |
| ULTA240524C00415000 | 2024-05-22 1:14PM EDT | 415.00 | 0.20 | 0.10 | 0.30 | +0.04 | +25.00% | 72 | 406 | 50.78% |
| ULTA240524C00417500 | 2024-05-22 10:49AM EDT | 417.50 | 0.15 | 0.05 | 0.55 | -0.04 | -21.05% | 9 | 56 | 57.52% |
| ULTA240524C00420000 | 2024-05-22 1:07PM EDT | 420.00 | 0.30 | 0.00 | 0.50 | +0.15 | +100.00% | 223 | 110 | 58.59% |
| ULTA240524C00422500 | 2024-05-21 12:28PM EDT | 422.50 | 0.43 | 0.05 | 0.25 | 0.00 | - | 20 | 64 | 56.64% |
| ULTA240524C00425000 | 2024-05-21 3:36PM EDT | 425.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 7 | 120 | 89.65% |
| ULTA240524C00430000 | 2024-05-21 11:49AM EDT | 430.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 70 | 64.45% |
| ULTA240524C00435000 | 2024-05-22 10:24AM EDT | 435.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 102 | 65.82% |
| ULTA240524C00440000 | 2024-05-22 11:19AM EDT | 440.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 11 | 83 | 72.66% |
| ULTA240524C00445000 | 2024-05-22 12:26PM EDT | 445.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 1 | 51 | 77.44% |
| ULTA240524C00450000 | 2024-05-22 10:23AM EDT | 450.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 23 | 60 | 85.94% |
| ULTA240524C00455000 | 2024-05-22 12:15PM EDT | 455.00 | 0.37 | 0.05 | 0.35 | +0.31 | +516.67% | 3 | 24 | 92.48% |
| ULTA240524C00460000 | 2024-05-21 2:38PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 76.17% |
| ULTA240524C00465000 | 2024-05-21 2:00PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 81 | 79.69% |
| ULTA240524C00470000 | 2024-05-21 10:47AM EDT | 470.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 57 | 134.38% |
| ULTA240524C00475000 | 2024-05-21 10:46AM EDT | 475.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 11 | 139.65% |
| ULTA240524C00480000 | 2024-05-21 10:01AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 99 | 97.66% |
| ULTA240524C00485000 | 2024-05-22 12:49PM EDT | 485.00 | 0.40 | 0.00 | 0.80 | +0.37 | +1,233.33% | 9 | 70 | 132.23% |
| ULTA240524C00490000 | 2024-05-20 10:40AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 29 | 98.44% |
| ULTA240524C00495000 | 2024-05-22 12:49PM EDT | 495.00 | 0.46 | 0.00 | 0.45 | +0.43 | +1,433.33% | 9 | 30 | 130.18% |
| ULTA240524C00500000 | 2024-05-17 12:07PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 41 | 105.47% |
| ULTA240524C00505000 | 2024-05-15 3:05PM EDT | 505.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 169.53% |
| ULTA240524C00510000 | 2024-05-15 1:04PM EDT | 510.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 174.22% |
| ULTA240524C00515000 | 2024-05-15 1:05PM EDT | 515.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 2 | 178.81% |
| ULTA240524C00525000 | 2024-04-09 12:48PM EDT | 525.00 | 0.84 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 149.61% |
| ULTA240524C00530000 | 2024-05-14 3:21PM EDT | 530.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 201.90% |
| ULTA240524C00535000 | 2024-05-15 9:32AM EDT | 535.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 87 | 136.72% |
| ULTA240524C00540000 | 2024-05-09 1:59PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 140.23% |
| ULTA240524C00550000 | 2024-05-10 3:33PM EDT | 550.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 157.42% |
| ULTA240524C00555000 | 2024-05-14 1:40PM EDT | 555.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 42 | 52 | 213.57% |
| ULTA240524C00560000 | 2024-05-14 1:38PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 123 | 164.26% |
| ULTA240524C00600000 | 2024-04-29 10:40AM EDT | 600.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 1 | 291.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240524P00290000 | 2024-05-16 3:32PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 107.03% |
| ULTA240524P00310000 | 2024-05-21 9:54AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 443 | 88.67% |
| ULTA240524P00320000 | 2024-05-21 3:11PM EDT | 320.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 259 | 147.07% |
| ULTA240524P00330000 | 2024-05-22 10:02AM EDT | 330.00 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 3 | 91 | 126.95% |
| ULTA240524P00340000 | 2024-05-22 10:53AM EDT | 340.00 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 5 | 3 | 106.86% |
| ULTA240524P00350000 | 2024-05-21 3:53PM EDT | 350.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 116 | 97 | 46.78% |
| ULTA240524P00355000 | 2024-05-22 9:46AM EDT | 355.00 | 0.22 | 0.05 | 0.15 | +0.02 | +10.00% | 1 | 96 | 39.94% |
| ULTA240524P00360000 | 2024-05-22 1:16PM EDT | 360.00 | 0.12 | 0.05 | 0.15 | -0.14 | -53.85% | 83 | 740 | 33.01% |
| ULTA240524P00365000 | 2024-05-22 1:18PM EDT | 365.00 | 0.20 | 0.15 | 0.25 | -0.28 | -58.33% | 42 | 674 | 28.86% |
| ULTA240524P00370000 | 2024-05-22 1:24PM EDT | 370.00 | 0.50 | 0.45 | 0.65 | -0.52 | -50.98% | 44 | 314 | 27.39% |
| ULTA240524P00375000 | 2024-05-22 1:09PM EDT | 375.00 | 1.09 | 1.25 | 1.60 | -0.86 | -44.10% | 52 | 305 | 26.44% |
| ULTA240524P00377500 | 2024-05-22 11:43AM EDT | 377.50 | 2.05 | 2.00 | 2.35 | -0.69 | -25.18% | 17 | 191 | 25.73% |
| ULTA240524P00380000 | 2024-05-22 1:19PM EDT | 380.00 | 2.85 | 2.95 | 3.40 | -0.98 | -25.59% | 70 | 357 | 25.34% |
| ULTA240524P00382500 | 2024-05-22 1:33PM EDT | 382.50 | 4.47 | 4.20 | 4.60 | -0.36 | -7.56% | 22 | 159 | 23.96% |
| ULTA240524P00385000 | 2024-05-22 11:49AM EDT | 385.00 | 5.10 | 5.50 | 6.20 | -1.28 | -20.06% | 14 | 222 | 23.32% |
| ULTA240524P00387500 | 2024-05-21 3:22PM EDT | 387.50 | 7.28 | 7.40 | 8.20 | -1.86 | -20.35% | 6 | 123 | 23.98% |
| ULTA240524P00390000 | 2024-05-22 10:48AM EDT | 390.00 | 9.88 | 8.60 | 10.00 | +0.28 | +2.92% | 5 | 184 | 18.26% |
| ULTA240524P00392500 | 2024-05-22 10:51AM EDT | 392.50 | 11.67 | 10.90 | 13.90 | -0.08 | -0.68% | 4 | 78 | 41.16% |
| ULTA240524P00395000 | 2024-05-22 1:03PM EDT | 395.00 | 12.60 | 13.00 | 14.90 | -0.80 | -5.97% | 7 | 72 | 21.49% |
| ULTA240524P00397500 | 2024-05-21 12:30PM EDT | 397.50 | 18.00 | 12.60 | 17.20 | 0.00 | - | 8 | 28 | 0.00% |
| ULTA240524P00400000 | 2024-05-22 9:32AM EDT | 400.00 | 19.08 | 16.30 | 20.30 | -0.22 | -1.14% | 3 | 147 | 39.11% |
| ULTA240524P00402500 | 2024-05-22 10:51AM EDT | 402.50 | 22.02 | 17.90 | 22.40 | +10.37 | +89.01% | 4 | 63 | 30.08% |
| ULTA240524P00405000 | 2024-05-22 12:02PM EDT | 405.00 | 22.66 | 20.30 | 24.20 | -0.49 | -2.12% | 4 | 51 | 0.00% |
| ULTA240524P00407500 | 2024-05-20 9:35AM EDT | 407.50 | 17.01 | 22.30 | 28.40 | 0.00 | - | 1 | 4 | 60.72% |
| ULTA240524P00410000 | 2024-05-20 10:40AM EDT | 410.00 | 17.97 | 25.30 | 30.80 | 0.00 | - | 14 | 46 | 62.87% |
| ULTA240524P00412500 | 2024-05-16 11:32AM EDT | 412.50 | 10.70 | 27.80 | 33.60 | 0.00 | - | 1 | 9 | 71.44% |
| ULTA240524P00415000 | 2024-05-21 9:55AM EDT | 415.00 | 33.00 | 29.90 | 36.50 | 0.00 | - | 8 | 28 | 81.20% |
| ULTA240524P00417500 | 2024-05-13 10:32AM EDT | 417.50 | 13.00 | 33.40 | 38.50 | 0.00 | - | 5 | 0 | 77.22% |
| ULTA240524P00420000 | 2024-05-20 10:32AM EDT | 420.00 | 26.57 | 35.40 | 40.70 | 0.00 | - | 7 | 32 | 75.20% |
| ULTA240524P00425000 | 2024-05-20 3:11PM EDT | 425.00 | 36.44 | 39.70 | 46.20 | 0.00 | - | 1 | 5 | 91.31% |
| ULTA240524P00430000 | 2024-05-13 9:37AM EDT | 430.00 | 25.00 | 45.40 | 50.30 | 0.00 | - | 3 | 0 | 77.93% |
| ULTA240524P00435000 | 2024-05-06 9:40AM EDT | 435.00 | 38.91 | 50.10 | 55.60 | 0.00 | - | 1 | 0 | 92.29% |
| ULTA240524P00440000 | 2024-05-02 9:44AM EDT | 440.00 | 39.09 | 55.40 | 61.30 | 0.00 | - | 1 | 0 | 113.43% |
| ULTA240524P00445000 | 2024-04-25 1:05PM EDT | 445.00 | 40.31 | 60.40 | 66.40 | 0.00 | - | 1 | 0 | 121.78% |
| ULTA240524P00450000 | 2024-04-29 12:15PM EDT | 450.00 | 45.12 | 64.90 | 71.40 | 0.00 | - | 1 | 0 | 128.17% |
| ULTA240524P00455000 | 2024-05-13 1:22PM EDT | 455.00 | 50.50 | 69.40 | 76.10 | 0.00 | - | 1 | 0 | 128.13% |
| ULTA240524P00460000 | 2024-04-24 2:28PM EDT | 460.00 | 54.80 | 74.20 | 80.90 | 0.00 | - | 37 | 0 | 129.30% |
| ULTA240524P00465000 | 2024-04-16 10:25AM EDT | 465.00 | 42.20 | 62.40 | 69.70 | 0.00 | - | 8 | 0 | 0.00% |
| ULTA240524P00470000 | 2024-04-16 11:23AM EDT | 470.00 | 48.46 | 66.90 | 74.60 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA240524P00495000 | 2024-04-08 3:32PM EDT | 495.00 | 42.00 | 104.20 | 109.90 | 0.00 | - | - | 0 | 0.00% |
| ULTA240524P00505000 | 2024-04-09 3:38PM EDT | 505.00 | 50.70 | 105.60 | 112.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.