Italia markets close in 3 hours 47 minutes

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
382,59-6,56 (-1,69%)
Alla chiusura: 04:00PM EDT
382,60 +0,01 (+0,00%)
Preborsa: 04:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ULTA240920C002400002024-05-30 1:51PM EDT240.00152.960.000.000.00-10100.00%
ULTA240920C002700002024-03-15 10:57AM EDT270.00273.03176.30184.100.00--1183.54%
ULTA240920C003000002024-05-31 9:30AM EDT300.00122.940.000.000.00-260.00%
ULTA240920C003100002024-05-21 3:11PM EDT310.0081.550.000.000.00-200.00%
ULTA240920C003250002024-06-17 3:24PM EDT325.0072.950.000.000.00-120.00%
ULTA240920C003300002024-06-03 11:04AM EDT330.0077.510.000.000.00-100.00%
ULTA240920C003350002024-06-14 1:25PM EDT335.0067.900.000.000.00-110.00%
ULTA240920C003450002024-06-18 2:44PM EDT345.0052.600.000.000.00-230.00%
ULTA240920C003500002024-06-12 10:21AM EDT350.0051.360.000.000.00-1430.00%
ULTA240920C003550002024-05-31 9:53AM EDT355.0054.000.000.000.00-520.00%
ULTA240920C003600002024-06-03 10:33AM EDT360.0053.500.000.000.00-110.00%
ULTA240920C003650002024-06-17 1:01PM EDT365.0040.890.000.000.00-1560.00%
ULTA240920C003700002024-06-18 1:32PM EDT370.0035.300.000.000.00-5820.00%
ULTA240920C003750002024-06-18 1:25PM EDT375.0032.700.000.000.00-51270.00%
ULTA240920C003800002024-06-18 3:20PM EDT380.0028.200.000.000.00-14940.00%
ULTA240920C003850002024-06-17 9:51AM EDT385.0030.190.000.000.00-1740.39%
ULTA240920C003900002024-06-18 2:44PM EDT390.0023.800.000.000.00-101370.78%
ULTA240920C003950002024-06-18 3:17PM EDT395.0020.900.000.000.00-2911.56%
ULTA240920C004000002024-06-18 2:38PM EDT400.0019.400.000.000.00-1136201.56%
ULTA240920C004050002024-06-18 10:37AM EDT405.0018.380.000.000.00-3643.13%
ULTA240920C004100002024-06-18 3:57PM EDT410.0014.000.000.000.00-9443.13%
ULTA240920C004150002024-06-17 9:39AM EDT415.0014.900.000.000.00-1393.13%
ULTA240920C004200002024-06-18 3:36PM EDT420.0011.650.000.000.00-51063.13%
ULTA240920C004250002024-06-18 3:21PM EDT425.0010.180.000.000.00-2653.13%
ULTA240920C004300002024-06-18 9:48AM EDT430.0010.200.000.000.00-1816.25%
ULTA240920C004350002024-06-18 12:59PM EDT435.008.600.000.000.00-3356.25%
ULTA240920C004400002024-06-18 2:00PM EDT440.006.880.000.000.00-2626.25%
ULTA240920C004450002024-06-18 3:54PM EDT445.005.600.000.000.00-1556.25%
ULTA240920C004500002024-06-18 3:18PM EDT450.004.990.000.000.00-71,2296.25%
ULTA240920C004550002024-06-18 2:41PM EDT455.004.600.000.000.00-51046.25%
ULTA240920C004600002024-06-18 2:58PM EDT460.003.900.000.000.00-91046.25%
ULTA240920C004650002024-06-18 2:40PM EDT465.003.420.000.000.00-3416.25%
ULTA240920C004700002024-06-17 3:57PM EDT470.003.500.000.000.00-25916.25%
ULTA240920C004750002024-06-18 3:18PM EDT475.002.390.000.000.00-10876.25%
ULTA240920C004800002024-06-18 1:13PM EDT480.002.400.000.000.00-91486.25%
ULTA240920C004850002024-06-18 3:29PM EDT485.001.950.000.000.00-24712.50%
ULTA240920C004900002024-06-18 2:11PM EDT490.001.750.000.000.00-36312.50%
ULTA240920C004950002024-06-18 2:55PM EDT495.001.400.000.000.00-42912.50%
ULTA240920C005000002024-06-18 3:54PM EDT500.001.200.000.000.00-320212.50%
ULTA240920C005050002024-06-18 1:32PM EDT505.001.150.000.000.00-16712.50%
ULTA240920C005100002024-06-14 3:14PM EDT510.001.230.000.000.00-313912.50%
ULTA240920C005150002024-06-18 1:23PM EDT515.000.950.000.000.00-13312.50%
ULTA240920C005200002024-06-18 3:06PM EDT520.000.750.000.000.00-39512.50%
ULTA240920C005250002024-06-13 1:00PM EDT525.001.250.000.000.00-111712.50%
ULTA240920C005300002024-06-14 10:22AM EDT530.000.300.000.000.00-28512.50%
ULTA240920C005350002024-05-31 10:43AM EDT535.000.900.000.000.00-46912.50%
ULTA240920C005400002024-06-17 9:30AM EDT540.000.700.000.000.00-13512.50%
ULTA240920C005450002024-05-31 11:04AM EDT545.000.700.000.000.00-513012.50%
ULTA240920C005500002024-06-14 3:26PM EDT550.000.500.000.000.00-943812.50%
ULTA240920C005550002024-06-13 11:25AM EDT555.000.550.000.000.00-114112.50%
ULTA240920C005600002024-06-03 12:49PM EDT560.000.600.000.000.00-14412.50%
ULTA240920C005650002024-05-31 12:55PM EDT565.000.580.000.000.00-63412.50%
ULTA240920C005700002024-06-03 1:17PM EDT570.000.450.000.000.00-124612.50%
ULTA240920C005750002024-06-12 2:39PM EDT575.000.450.000.000.00-15212.50%
ULTA240920C005800002024-06-04 3:11PM EDT580.000.350.000.000.00-512312.50%
ULTA240920C005850002024-06-17 9:52AM EDT585.000.250.000.000.00-19612.50%
ULTA240920C006000002024-05-29 12:37PM EDT600.001.350.000.000.00-113212.50%
ULTA240920C006200002024-05-28 9:44AM EDT620.000.400.000.000.00-17725.00%
ULTA240920C006400002024-06-17 10:44AM EDT640.000.700.000.000.00-113525.00%
ULTA240920C006600002024-06-12 1:52PM EDT660.000.980.000.000.00-116425.00%
ULTA240920C006800002024-04-03 11:53AM EDT680.001.200.150.000.00-718925.00%
ULTA240920C007000002024-04-05 1:24PM EDT700.000.900.101.200.00-13653.96%
ULTA240920C007200002024-05-06 11:58AM EDT720.000.500.100.900.00-1854.13%
ULTA240920C007400002024-05-22 9:34AM EDT740.000.570.000.000.00-36425.00%
ULTA240920C007600002024-05-13 11:06AM EDT760.000.250.051.150.00-127059.33%
ULTA240920C007800002024-06-14 10:18AM EDT780.000.200.000.000.00-21225.00%
ULTA240920C008000002024-04-16 3:47PM EDT800.000.200.004.400.00-2376.12%
ULTA240920C008200002024-04-23 9:30AM EDT820.000.410.000.000.00-27625.00%
ULTA240920C008400002024-04-03 3:20PM EDT840.000.600.001.650.00-7669.20%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ULTA240920P002000002024-05-20 9:38AM EDT200.000.300.000.850.00-230759.01%
ULTA240920P002050002023-11-20 12:59PM EDT205.002.050.054.700.00-1176.42%
ULTA240920P002100002023-11-27 4:56PM EDT210.001.950.001.500.00-1159.86%
ULTA240920P002150002023-11-16 4:57PM EDT215.002.550.101.500.00--158.37%
ULTA240920P002250002024-05-08 11:27AM EDT225.000.880.001.150.00-1351.51%
ULTA240920P002300002024-05-13 3:23PM EDT230.000.450.004.500.00-1163.48%
ULTA240920P002350002024-05-20 1:22PM EDT235.000.530.001.500.00--156.37%
ULTA240920P002400002024-05-07 12:27PM EDT240.000.650.001.400.00-1653.56%
ULTA240920P002500002024-04-09 2:09PM EDT250.000.500.551.950.00-51152.98%
ULTA240920P002550002023-12-01 11:13AM EDT255.003.540.454.800.00-2054.39%
ULTA240920P002600002024-05-28 11:12AM EDT260.001.600.000.000.00-42012.50%
ULTA240920P002650002024-06-05 3:06PM EDT265.000.590.000.000.00--112.50%
ULTA240920P002700002024-06-07 2:03PM EDT270.000.860.000.000.00-12712.50%
ULTA240920P002750002024-06-13 3:06PM EDT275.000.650.000.000.00-13412.50%
ULTA240920P002800002024-05-30 3:22PM EDT280.002.700.000.000.00-128912.50%
ULTA240920P002850002024-06-12 9:33AM EDT285.001.250.000.000.00-210212.50%
ULTA240920P002900002024-06-18 1:36PM EDT290.001.300.000.000.00-110912.50%
ULTA240920P002950002024-06-17 1:38PM EDT295.001.550.000.000.00-16512.50%
ULTA240920P003000002024-06-13 2:19PM EDT300.001.510.000.000.00-314012.50%
ULTA240920P003050002024-06-13 3:31PM EDT305.001.800.000.000.00-1210512.50%
ULTA240920P003100002024-06-13 1:33PM EDT310.002.010.000.000.00-28816.25%
ULTA240920P003150002024-06-12 11:14AM EDT315.002.800.000.000.00-23956.25%
ULTA240920P003200002024-06-17 12:06PM EDT320.003.550.000.000.00-11366.25%
ULTA240920P003250002024-06-17 9:59AM EDT325.003.750.000.000.00-1866.25%
ULTA240920P003300002024-06-13 1:26PM EDT330.003.600.000.000.00-57946.25%
ULTA240920P003350002024-06-17 9:33AM EDT335.004.890.000.000.00-8946.25%
ULTA240920P003400002024-06-18 11:12AM EDT340.006.010.000.000.00-31806.25%
ULTA240920P003450002024-06-18 2:23PM EDT345.007.430.000.000.00-2393.13%
ULTA240920P003500002024-06-18 3:05PM EDT350.008.750.000.000.00-391953.13%
ULTA240920P003550002024-06-17 1:48PM EDT355.008.950.000.000.00-6713.13%
ULTA240920P003600002024-06-18 10:38AM EDT360.0010.400.000.000.00-11913.13%
ULTA240920P003650002024-06-14 12:02PM EDT365.0010.400.000.000.00-16781.56%
ULTA240920P003700002024-06-18 3:31PM EDT370.0014.700.000.000.00-71941.56%
ULTA240920P003750002024-06-18 3:59PM EDT375.0017.220.000.000.00-135220.78%
ULTA240920P003800002024-06-18 10:38AM EDT380.0017.300.000.000.00-22010.39%
ULTA240920P003850002024-06-18 3:03PM EDT385.0021.140.000.000.00-101600.00%
ULTA240920P003900002024-06-18 3:54PM EDT390.0024.000.000.000.00-141490.00%
ULTA240920P003950002024-06-17 3:24PM EDT395.0023.600.000.000.00-41440.00%
ULTA240920P004000002024-06-18 10:55AM EDT400.0027.800.000.000.00-41800.00%
ULTA240920P004050002024-06-13 9:52AM EDT405.0025.310.000.000.00-84020.00%
ULTA240920P004100002024-06-04 10:44AM EDT410.0030.000.000.000.00-7820.00%
ULTA240920P004150002024-06-13 10:53AM EDT415.0031.530.000.000.00-41460.00%
ULTA240920P004200002024-06-18 3:57PM EDT420.0042.920.000.000.00-95370.00%
ULTA240920P004250002024-06-05 12:48PM EDT425.0043.750.000.000.00-1890.00%
ULTA240920P004300002024-06-11 11:25AM EDT430.0049.970.000.000.00-1790.00%
ULTA240920P004350002024-06-13 2:43PM EDT435.0044.180.000.000.00-1890.00%
ULTA240920P004400002024-06-18 3:57PM EDT440.0058.780.000.000.00-9680.00%
ULTA240920P004450002024-05-22 1:47PM EDT445.0070.580.000.000.00-3480.00%
ULTA240920P004500002024-06-06 10:58AM EDT450.0065.400.000.000.00-3720.00%
ULTA240920P004550002024-06-06 12:15PM EDT455.0070.800.000.000.00-1850.00%
ULTA240920P004600002024-05-08 3:39PM EDT460.0075.7074.0081.800.00-134332.28%
ULTA240920P004650002024-06-05 9:36AM EDT465.0075.730.000.000.00-4130.00%
ULTA240920P004700002024-05-06 10:43AM EDT470.0078.4779.0086.900.00-20440.00%
ULTA240920P004750002024-06-06 2:51PM EDT475.0090.800.000.000.00-5000.00%
ULTA240920P004800002024-05-31 11:15AM EDT480.0095.940.000.000.00-200.00%
ULTA240920P004850002024-04-09 3:15PM EDT485.0050.4088.7091.700.00-20250.00%
ULTA240920P004900002024-05-09 10:38AM EDT490.0098.65103.30111.100.00-1037.60%
ULTA240920P004950002024-06-17 2:58PM EDT495.00104.400.000.000.00-23110.00%
ULTA240920P005000002024-05-07 9:40AM EDT500.00107.970.000.000.00-1000.00%
ULTA240920P005050002024-06-18 2:51PM EDT505.00117.100.000.000.00-23180.00%
ULTA240920P005100002024-05-08 3:08PM EDT510.00118.20123.30131.800.00-2043.74%
ULTA240920P005150002024-06-17 3:39PM EDT515.00125.900.000.000.00-31160.00%
ULTA240920P005200002024-04-25 9:30AM EDT520.00110.90134.50142.700.00-2048.12%
ULTA240920P005250002024-04-02 10:40AM EDT525.0037.00120.10127.500.00-100.00%
ULTA240920P005300002024-04-03 10:15AM EDT530.0085.50122.00130.600.00-100.00%
ULTA240920P005350002024-06-18 2:51PM EDT535.00153.000.000.000.00-96830.00%
ULTA240920P005400002024-04-24 2:59PM EDT540.00128.40154.50162.700.00-67052.13%
ULTA240920P005450002024-04-19 2:20PM EDT545.00126.400.000.000.00-2000.00%
ULTA240920P005500002024-06-18 2:47PM EDT550.00167.700.000.000.00-3700.00%
ULTA240920P005550002024-06-10 3:58PM EDT555.00172.570.000.000.00-500.00%
ULTA240920P005600002024-04-16 3:52PM EDT560.00140.40156.80164.500.00-7000.00%
ULTA240920P005650002024-06-07 3:59PM EDT565.00182.540.000.000.00-110.00%
ULTA240920P005700002024-06-06 3:57PM EDT570.00184.850.000.000.00-100.00%
ULTA240920P005750002024-06-07 3:59PM EDT575.00192.570.000.000.00-100.00%
ULTA240920P005800002024-03-22 9:30AM EDT580.0069.00162.00171.800.00-100.00%
ULTA240920P005850002024-03-28 1:11PM EDT585.0070.80174.20182.200.00-700.00%
ULTA240920P006000002024-04-03 10:10AM EDT600.00149.88192.60200.300.00-100.00%
ULTA240920P007800002024-03-19 1:36PM EDT780.00254.25350.30358.300.00-200.00%