Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.528,98 -188,79 (-0,29%) CMC Crypto 200
1.439,17 -7,50 (-0,52%)
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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614C00340000 | 2024-05-28 12:38PM EDT | 340.00 | 46.00 | 38.90 | 44.60 | 0.00 | - | 4 | 2 | 85.25% |
| ULTA240614C00345000 | 2024-05-21 3:21PM EDT | 345.00 | 41.00 | 34.40 | 39.60 | 0.00 | - | - | 1 | 77.54% |
| ULTA240614C00350000 | 2024-06-10 2:27PM EDT | 350.00 | 32.21 | 29.50 | 34.90 | -4.53 | -12.33% | 4 | 0 | 72.85% |
| ULTA240614C00355000 | 2024-05-30 1:28PM EDT | 355.00 | 39.30 | 24.00 | 29.50 | 0.00 | - | 1 | 1 | 60.90% |
| ULTA240614C00360000 | 2024-06-07 11:17AM EDT | 360.00 | 25.04 | 18.90 | 26.40 | 0.00 | - | 1 | 4 | 68.81% |
| ULTA240614C00362500 | 2024-06-04 9:33AM EDT | 362.50 | 26.40 | 16.70 | 24.60 | 0.00 | - | 12 | 12 | 69.32% |
| ULTA240614C00365000 | 2024-05-29 10:42AM EDT | 365.00 | 29.00 | 16.00 | 21.70 | 0.00 | - | - | 1 | 61.69% |
| ULTA240614C00367500 | 2024-06-07 11:26AM EDT | 367.50 | 17.80 | 14.50 | 19.00 | 0.00 | - | 4 | 0 | 55.48% |
| ULTA240614C00370000 | 2024-06-10 11:41AM EDT | 370.00 | 9.50 | 13.20 | 14.40 | -5.50 | -36.67% | 26 | 4 | 35.66% |
| ULTA240614C00372500 | 2024-06-10 11:40AM EDT | 372.50 | 7.59 | 11.20 | 11.90 | -27.91 | -78.62% | 40 | 1 | 31.30% |
| ULTA240614C00375000 | 2024-06-10 3:10PM EDT | 375.00 | 9.00 | 9.20 | 9.80 | -0.60 | -6.25% | 65 | 0 | 29.48% |
| ULTA240614C00377500 | 2024-06-10 3:44PM EDT | 377.50 | 6.80 | 7.40 | 7.80 | -2.80 | -29.17% | 94 | 4 | 27.61% |
| ULTA240614C00380000 | 2024-06-10 3:55PM EDT | 380.00 | 5.90 | 5.80 | 6.30 | -0.65 | -9.92% | 106 | 56 | 27.81% |
| ULTA240614C00382500 | 2024-06-10 3:09PM EDT | 382.50 | 4.30 | 4.40 | 4.80 | -1.40 | -24.56% | 52 | 44 | 26.88% |
| ULTA240614C00385000 | 2024-06-10 3:57PM EDT | 385.00 | 3.40 | 3.30 | 3.70 | -0.50 | -12.82% | 178 | 90 | 27.05% |
| ULTA240614C00387500 | 2024-06-10 3:57PM EDT | 387.50 | 2.40 | 2.40 | 2.70 | -0.55 | -18.64% | 98 | 34 | 26.65% |
| ULTA240614C00390000 | 2024-06-10 3:59PM EDT | 390.00 | 1.85 | 1.70 | 1.95 | -0.50 | -21.28% | 150 | 127 | 26.59% |
| ULTA240614C00392500 | 2024-06-10 2:41PM EDT | 392.50 | 1.16 | 1.20 | 1.45 | -0.65 | -35.91% | 50 | 0 | 27.16% |
| ULTA240614C00395000 | 2024-06-10 3:54PM EDT | 395.00 | 0.96 | 0.85 | 1.05 | -0.52 | -36.62% | 208 | 113 | 27.55% |
| ULTA240614C00397500 | 2024-06-10 12:49PM EDT | 397.50 | 0.40 | 0.55 | 0.70 | -0.70 | -63.64% | 121 | 259 | 27.37% |
| ULTA240614C00400000 | 2024-06-10 3:59PM EDT | 400.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 642 | 578 | 28.59% |
| ULTA240614C00402500 | 2024-06-10 3:39PM EDT | 402.50 | 0.33 | 0.25 | 0.45 | -0.17 | -34.00% | 6 | 53 | 29.98% |
| ULTA240614C00405000 | 2024-06-10 3:03PM EDT | 405.00 | 0.30 | 0.20 | 0.35 | -0.19 | -38.78% | 530 | 68 | 30.96% |
| ULTA240614C00407500 | 2024-06-10 1:21PM EDT | 407.50 | 0.16 | 0.15 | 0.30 | -0.96 | -85.71% | 10 | 6 | 32.52% |
| ULTA240614C00410000 | 2024-06-10 3:06PM EDT | 410.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 86 | 183 | 35.01% |
| ULTA240614C00412500 | 2024-06-10 3:39PM EDT | 412.50 | 0.13 | 0.10 | 0.25 | -0.19 | -59.38% | 11 | 5 | 36.18% |
| ULTA240614C00415000 | 2024-06-10 11:33AM EDT | 415.00 | 0.10 | 0.05 | 0.20 | -0.18 | -64.29% | 8 | 80 | 37.01% |
| ULTA240614C00417500 | 2024-06-06 1:54PM EDT | 417.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 39.26% |
| ULTA240614C00420000 | 2024-06-07 12:28PM EDT | 420.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 5 | 93 | 41.46% |
| ULTA240614C00422500 | 2024-06-04 10:19AM EDT | 422.50 | 0.88 | 0.05 | 1.45 | 0.00 | - | 10 | 10 | 56.15% |
| ULTA240614C00425000 | 2024-06-07 10:39AM EDT | 425.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 19 | 70 | 55.93% |
| ULTA240614C00430000 | 2024-06-07 1:43PM EDT | 430.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 47.85% |
| ULTA240614C00435000 | 2024-06-07 2:56PM EDT | 435.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 15 | 51.76% |
| ULTA240614C00440000 | 2024-06-10 3:35PM EDT | 440.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 11 | 107 | 50.78% |
| ULTA240614C00445000 | 2024-06-05 1:00PM EDT | 445.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.30% |
| ULTA240614C00450000 | 2024-06-10 2:57PM EDT | 450.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 23 | 555 | 51.17% |
| ULTA240614C00455000 | 2024-06-10 11:43AM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 0 | 58.20% |
| ULTA240614C00460000 | 2024-06-10 10:30AM EDT | 460.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 77 | 57.03% |
| ULTA240614C00465000 | 2024-06-07 3:21PM EDT | 465.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 11 | 0 | 60.16% |
| ULTA240614C00470000 | 2024-06-05 3:15PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 63.28% |
| ULTA240614C00475000 | 2024-06-07 3:21PM EDT | 475.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 11 | 20 | 66.02% |
| ULTA240614C00480000 | 2024-06-03 10:14AM EDT | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 68.75% |
| ULTA240614C00485000 | 2024-05-30 2:16PM EDT | 485.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 71.88% |
| ULTA240614C00490000 | 2024-05-30 3:11PM EDT | 490.00 | 1.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.40% |
| ULTA240614C00495000 | 2024-05-21 12:51PM EDT | 495.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | 2 | 1 | 137.21% |
| ULTA240614C00500000 | 2024-05-31 3:10PM EDT | 500.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 300 | 0 | 85.55% |
| ULTA240614C00505000 | 2024-06-03 9:32AM EDT | 505.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 126.12% |
| ULTA240614C00525000 | 2024-05-14 9:45AM EDT | 525.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 6 | 140.19% |
| ULTA240614C00545000 | 2024-05-31 1:34PM EDT | 545.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 102.34% |
| ULTA240614C00600000 | 2024-05-31 9:54AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 106 | 127.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240614P00270000 | 2024-06-07 10:02AM EDT | 270.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 160.55% |
| ULTA240614P00290000 | 2024-05-07 12:28PM EDT | 290.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 132.08% |
| ULTA240614P00300000 | 2024-06-05 12:46PM EDT | 300.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 75.00% |
| ULTA240614P00310000 | 2024-06-07 2:44PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 65.63% |
| ULTA240614P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 60.94% |
| ULTA240614P00320000 | 2024-06-10 11:39AM EDT | 320.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 44 | 197 | 64.06% |
| ULTA240614P00325000 | 2024-06-10 3:36PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 9 | 13 | 56.25% |
| ULTA240614P00330000 | 2024-06-10 9:30AM EDT | 330.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 14 | 54.10% |
| ULTA240614P00335000 | 2024-05-31 11:48AM EDT | 335.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 7 | 194 | 51.17% |
| ULTA240614P00337500 | 2024-06-04 9:35AM EDT | 337.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 51.56% |
| ULTA240614P00340000 | 2024-06-05 3:05PM EDT | 340.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 37 | 51.17% |
| ULTA240614P00342500 | 2024-06-04 11:58AM EDT | 342.50 | 0.14 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 59.91% |
| ULTA240614P00345000 | 2024-06-10 3:54PM EDT | 345.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 28 | 43.65% |
| ULTA240614P00350000 | 2024-06-10 3:57PM EDT | 350.00 | 0.20 | 0.10 | 0.20 | +0.02 | +15.38% | 11 | 50 | 40.33% |
| ULTA240614P00355000 | 2024-06-10 11:21AM EDT | 355.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 500 | 0 | 36.33% |
| ULTA240614P00357500 | 2024-06-10 11:53AM EDT | 357.50 | 0.25 | 0.10 | 0.35 | -0.16 | -39.02% | 26 | 1 | 35.84% |
| ULTA240614P00360000 | 2024-06-10 2:25PM EDT | 360.00 | 0.27 | 0.15 | 0.35 | -0.03 | -10.00% | 512 | 0 | 32.86% |
| ULTA240614P00362500 | 2024-06-10 3:20PM EDT | 362.50 | 0.30 | 0.20 | 0.55 | -0.15 | -33.33% | 27 | 2 | 33.18% |
| ULTA240614P00365000 | 2024-06-10 2:45PM EDT | 365.00 | 0.39 | 0.30 | 0.45 | -0.11 | -19.30% | 27 | 125 | 28.47% |
| ULTA240614P00367500 | 2024-06-10 3:41PM EDT | 367.50 | 0.61 | 0.45 | 0.55 | -0.14 | -18.67% | 74 | 32 | 26.61% |
| ULTA240614P00370000 | 2024-06-10 3:53PM EDT | 370.00 | 0.80 | 0.65 | 0.80 | -0.30 | -27.27% | 119 | 126 | 26.03% |
| ULTA240614P00372500 | 2024-06-10 3:20PM EDT | 372.50 | 1.22 | 1.00 | 1.15 | -0.30 | -19.74% | 19 | 57 | 25.44% |
| ULTA240614P00375000 | 2024-06-10 3:39PM EDT | 375.00 | 1.85 | 1.40 | 1.65 | -0.35 | -14.89% | 53 | 0 | 25.03% |
| ULTA240614P00377500 | 2024-06-10 2:56PM EDT | 377.50 | 2.30 | 2.05 | 2.25 | -0.60 | -18.46% | 49 | 20 | 24.21% |
| ULTA240614P00380000 | 2024-06-10 3:59PM EDT | 380.00 | 3.10 | 2.90 | 3.20 | -0.90 | -22.50% | 72 | 174 | 24.35% |
| ULTA240614P00382500 | 2024-06-10 3:53PM EDT | 382.50 | 4.40 | 4.00 | 4.40 | -0.37 | -7.76% | 45 | 110 | 24.63% |
| ULTA240614P00385000 | 2024-06-10 2:06PM EDT | 385.00 | 6.06 | 5.40 | 5.80 | -0.12 | -1.94% | 19 | 285 | 24.77% |
| ULTA240614P00387500 | 2024-06-10 3:22PM EDT | 387.50 | 7.83 | 6.90 | 7.50 | -0.17 | -2.13% | 11 | 53 | 25.44% |
| ULTA240614P00390000 | 2024-06-10 2:18PM EDT | 390.00 | 11.32 | 8.70 | 9.30 | +1.32 | +13.20% | 29 | 0 | 25.57% |
| ULTA240614P00392500 | 2024-06-07 1:46PM EDT | 392.50 | 11.90 | 10.60 | 11.60 | 0.00 | - | 16 | 39 | 28.30% |
| ULTA240614P00395000 | 2024-06-07 2:48PM EDT | 395.00 | 13.15 | 12.60 | 14.00 | 0.00 | - | 1 | 35 | 31.40% |
| ULTA240614P00397500 | 2024-06-05 3:13PM EDT | 397.50 | 12.77 | 14.50 | 17.00 | 0.00 | - | 1 | 0 | 39.14% |
| ULTA240614P00400000 | 2024-06-07 11:57AM EDT | 400.00 | 23.55 | 16.10 | 20.90 | +6.95 | +41.87% | 9 | 19 | 53.41% |
| ULTA240614P00405000 | 2024-06-03 10:52AM EDT | 405.00 | 12.70 | 20.80 | 26.60 | 0.00 | - | 1 | 95 | 66.32% |
| ULTA240614P00410000 | 2024-06-04 9:31AM EDT | 410.00 | 23.83 | 24.90 | 31.60 | 0.00 | - | 1 | 16 | 73.94% |
| ULTA240614P00415000 | 2024-06-05 3:57PM EDT | 415.00 | 28.55 | 30.70 | 36.60 | 0.00 | - | 1 | 2 | 53.76% |
| ULTA240614P00420000 | 2024-06-04 11:26AM EDT | 420.00 | 26.10 | 34.70 | 41.60 | 0.00 | - | 2 | 0 | 51.90% |
| ULTA240614P00460000 | 2024-05-31 3:57PM EDT | 460.00 | 65.05 | 73.30 | 81.60 | 0.00 | - | 1 | 0 | 136.38% |
© 2024 Yahoo. Tutti i diritti riservati.