Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.367,47 -1.665,98 (-2,87%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00350000 | 2024-05-10 9:57AM EDT | 350.00 | 50.00 | 47.10 | 55.60 | +3.50 | +7.53% | 5 | 4 | 256.74% |
| ULTA240510C00360000 | 2024-05-10 3:04PM EDT | 360.00 | 40.35 | 37.10 | 45.10 | +1.65 | +4.26% | 3 | 3 | 209.91% |
| ULTA240510C00362500 | 2024-05-07 9:50AM EDT | 362.50 | 33.50 | 34.60 | 43.00 | 0.00 | - | - | 1 | 208.84% |
| ULTA240510C00375000 | 2024-05-07 10:38AM EDT | 375.00 | 23.00 | 22.60 | 30.10 | 0.00 | - | 5 | 4 | 155.25% |
| ULTA240510C00377500 | 2024-05-10 10:15AM EDT | 377.50 | 22.60 | 20.00 | 27.50 | +1.03 | +4.78% | 1 | 1 | 144.19% |
| ULTA240510C00380000 | 2024-05-10 1:30PM EDT | 380.00 | 20.30 | 17.40 | 25.10 | +9.30 | +84.55% | 1 | 4 | 136.43% |
| ULTA240510C00385000 | 2024-05-09 10:22AM EDT | 385.00 | 8.40 | 12.70 | 19.40 | 0.00 | - | 2 | 2 | 106.01% |
| ULTA240510C00387500 | 2024-05-10 10:01AM EDT | 387.50 | 11.85 | 10.10 | 16.00 | +8.35 | +238.57% | 7 | 10 | 81.79% |
| ULTA240510C00390000 | 2024-05-10 3:31PM EDT | 390.00 | 9.60 | 7.60 | 14.50 | +2.40 | +33.33% | 7 | 44 | 88.16% |
| ULTA240510C00392500 | 2024-05-10 3:56PM EDT | 392.50 | 8.50 | 5.90 | 13.10 | +4.05 | +91.01% | 29 | 130 | 93.12% |
| ULTA240510C00395000 | 2024-05-10 3:29PM EDT | 395.00 | 6.00 | 4.80 | 8.50 | +3.60 | +150.00% | 73 | 252 | 53.52% |
| ULTA240510C00397500 | 2024-05-10 3:20PM EDT | 397.50 | 4.00 | 1.75 | 6.80 | +2.30 | +135.29% | 61 | 85 | 53.47% |
| ULTA240510C00400000 | 2024-05-10 3:59PM EDT | 400.00 | 2.85 | 0.50 | 2.65 | +2.00 | +235.29% | 446 | 279 | 20.80% |
| ULTA240510C00402500 | 2024-05-10 3:54PM EDT | 402.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 378 | 218 | 3.76% |
| ULTA240510C00405000 | 2024-05-10 1:13PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 231 | 154 | 10.16% |
| ULTA240510C00407500 | 2024-05-10 10:51AM EDT | 407.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 5 | 81 | 15.72% |
| ULTA240510C00410000 | 2024-05-10 3:56PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 63 | 456 | 20.90% |
| ULTA240510C00412500 | 2024-05-10 10:44AM EDT | 412.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 25 | 564 | 25.98% |
| ULTA240510C00415000 | 2024-05-10 9:54AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 9 | 120 | 30.66% |
| ULTA240510C00417500 | 2024-05-10 12:15PM EDT | 417.50 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 1 | 509 | 55.52% |
| ULTA240510C00420000 | 2024-05-10 11:04AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 91 | 44.53% |
| ULTA240510C00422500 | 2024-05-09 1:43PM EDT | 422.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 49.41% |
| ULTA240510C00425000 | 2024-05-07 3:47PM EDT | 425.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 52 | 54.10% |
| ULTA240510C00427500 | 2024-05-10 9:41AM EDT | 427.50 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 8 | 14 | 53.13% |
| ULTA240510C00430000 | 2024-05-10 11:21AM EDT | 430.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 89 | 52.73% |
| ULTA240510C00432500 | 2024-05-06 11:20AM EDT | 432.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 129.25% |
| ULTA240510C00435000 | 2024-05-09 10:19AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 69 | 60.55% |
| ULTA240510C00437500 | 2024-05-07 9:35AM EDT | 437.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 142.55% |
| ULTA240510C00440000 | 2024-05-08 2:04PM EDT | 440.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 49 | 88 | 149.02% |
| ULTA240510C00442500 | 2024-05-08 2:10PM EDT | 442.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 148 | 71.88% |
| ULTA240510C00445000 | 2024-05-09 2:13PM EDT | 445.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 75.78% |
| ULTA240510C00450000 | 2024-05-09 2:07PM EDT | 450.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 82.81% |
| ULTA240510C00452500 | 2024-05-08 10:20AM EDT | 452.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 10 | 179.74% |
| ULTA240510C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 114.65% |
| ULTA240510C00457500 | 2024-05-06 9:34AM EDT | 457.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 44 | 191.41% |
| ULTA240510C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 32 | 197.17% |
| ULTA240510C00462500 | 2024-05-07 2:22PM EDT | 462.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 30 | 183.59% |
| ULTA240510C00465000 | 2024-05-09 10:39AM EDT | 465.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 33 | 208.40% |
| ULTA240510C00470000 | 2024-05-07 1:13PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 71 | 124.61% |
| ULTA240510C00475000 | 2024-05-07 12:08PM EDT | 475.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 102 | 145 | 132.03% |
| ULTA240510C00480000 | 2024-05-07 9:56AM EDT | 480.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 163 | 184 | 185.25% |
| ULTA240510C00485000 | 2024-05-07 9:36AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 129.69% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | 3 | 10 | 266.89% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 276.90% |
| ULTA240510C00500000 | 2024-05-06 10:24AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 148.44% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 5 | 296.29% |
| ULTA240510C00510000 | 2024-05-06 10:25AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 160.94% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 9 | 13 | 315.04% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 12 | 19 | 317.29% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 271.68% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 350.63% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 294.53% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 2.60 | 0.00 | - | - | 50 | 348.05% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 20 | 19 | 415.23% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 20 | 16 | 430.86% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 554.69% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 574.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00280000 | 2024-05-02 11:28AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 240.63% |
| ULTA240510P00290000 | 2024-05-06 3:28PM EDT | 290.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 1 | 414.16% |
| ULTA240510P00320000 | 2024-05-09 10:09AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 156.25% |
| ULTA240510P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 97 | 137.50% |
| ULTA240510P00335000 | 2024-05-08 10:19AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 128.13% |
| ULTA240510P00337500 | 2024-05-08 10:19AM EDT | 337.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 132.42% |
| ULTA240510P00340000 | 2024-05-06 10:22AM EDT | 340.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 13 | 238.48% |
| ULTA240510P00342500 | 2024-05-08 2:41PM EDT | 342.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 31 | 230.42% |
| ULTA240510P00345000 | 2024-05-08 2:30PM EDT | 345.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 10 | 222.36% |
| ULTA240510P00350000 | 2024-05-08 10:46AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 34 | 206.35% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | - | 2 | 190.33% |
| ULTA240510P00357500 | 2024-05-09 10:22AM EDT | 357.50 | 0.06 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 128.03% |
| ULTA240510P00360000 | 2024-05-09 11:12AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 31 | 87.50% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 12 | 127 | 158.11% |
| ULTA240510P00367500 | 2024-05-08 1:01PM EDT | 367.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 150.00% |
| ULTA240510P00370000 | 2024-05-10 2:23PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 134 | 62.50% |
| ULTA240510P00372500 | 2024-05-10 9:41AM EDT | 372.50 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 10 | 512 | 57.81% |
| ULTA240510P00375000 | 2024-05-10 9:33AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 91 | 53.13% |
| ULTA240510P00377500 | 2024-05-10 11:43AM EDT | 377.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 510 | 53.13% |
| ULTA240510P00380000 | 2024-05-10 2:18PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 21 | 175 | 48.24% |
| ULTA240510P00382500 | 2024-05-10 1:07PM EDT | 382.50 | 0.05 | 0.00 | 0.85 | -0.03 | -37.50% | 6 | 70 | 63.92% |
| ULTA240510P00385000 | 2024-05-10 3:49PM EDT | 385.00 | 0.05 | 0.00 | 2.45 | -0.10 | -66.67% | 17 | 129 | 77.39% |
| ULTA240510P00387500 | 2024-05-10 11:23AM EDT | 387.50 | 0.06 | 0.00 | 2.50 | -0.13 | -68.42% | 18 | 114 | 69.73% |
| ULTA240510P00390000 | 2024-05-10 2:43PM EDT | 390.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 23 | 214 | 28.13% |
| ULTA240510P00392500 | 2024-05-10 2:27PM EDT | 392.50 | 0.05 | 0.00 | 3.10 | -0.45 | -90.00% | 68 | 76 | 57.69% |
| ULTA240510P00395000 | 2024-05-10 2:42PM EDT | 395.00 | 0.05 | 0.00 | 0.05 | -1.60 | -96.97% | 209 | 90 | 17.38% |
| ULTA240510P00397500 | 2024-05-10 2:49PM EDT | 397.50 | 0.15 | 0.00 | 0.05 | -2.55 | -94.44% | 567 | 63 | 11.82% |
| ULTA240510P00400000 | 2024-05-10 3:37PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | -4.55 | -98.91% | 158 | 30 | 6.91% |
| ULTA240510P00402500 | 2024-05-10 3:37PM EDT | 402.50 | 1.30 | 0.05 | 3.60 | -12.70 | -90.71% | 51 | 21 | 37.21% |
| ULTA240510P00405000 | 2024-05-09 9:44AM EDT | 405.00 | 14.22 | 2.00 | 6.60 | 0.00 | - | 31 | 39 | 55.81% |
| ULTA240510P00407500 | 2024-05-08 3:52PM EDT | 407.50 | 23.30 | 4.00 | 8.70 | 0.00 | - | 120 | 13 | 61.82% |
| ULTA240510P00410000 | 2024-05-08 3:52PM EDT | 410.00 | 18.36 | 6.50 | 12.30 | 0.00 | - | 345 | 13 | 86.65% |
| ULTA240510P00412500 | 2024-05-01 3:21PM EDT | 412.50 | 12.05 | 7.30 | 15.00 | 0.00 | - | - | 0 | 99.41% |
| ULTA240510P00415000 | 2024-05-08 3:52PM EDT | 415.00 | 28.80 | 11.50 | 17.50 | 0.00 | - | 181 | 1 | 62.23% |
| ULTA240510P00417500 | 2024-04-29 9:46AM EDT | 417.50 | 12.60 | 12.40 | 19.90 | 0.00 | - | - | 0 | 116.89% |
| ULTA240510P00420000 | 2024-05-08 3:52PM EDT | 420.00 | 31.60 | 14.90 | 22.60 | 0.00 | - | 330 | 0 | 56.35% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 19.90 | 27.60 | 0.00 | - | 2 | 0 | 67.68% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 22.40 | 30.10 | 0.00 | - | 1 | 0 | 73.14% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 24.90 | 32.60 | 0.00 | - | 1 | 0 | 78.42% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 29.50 | 37.90 | 0.00 | - | 2 | 0 | 86.23% |
| ULTA240510P00440000 | 2024-05-09 3:00PM EDT | 440.00 | 48.60 | 34.40 | 42.90 | 0.00 | - | 9 | 4 | 92.97% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 39.40 | 47.90 | 0.00 | - | 8 | 0 | 102.34% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 45.00 | 52.90 | 0.00 | - | 8 | 0 | 128.81% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 49.30 | 57.90 | 0.00 | - | 20 | 0 | 116.02% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 54.30 | 62.90 | 0.00 | - | 23 | 0 | 124.61% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 59.30 | 67.90 | 0.00 | - | 3 | 0 | 132.81% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 243.46% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 254.83% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 74.30 | 82.90 | 0.00 | - | 2 | 0 | 156.84% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 79.30 | 87.90 | 0.00 | - | 185 | 0 | 164.45% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 86.10 | 92.00 | 0.00 | - | 1 | 0 | 207.91% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 98.60 | 104.20 | 0.00 | - | 1 | 0 | 310.74% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 340.09% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 327.93% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 336.18% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 237.50% |
© 2024 Yahoo. Tutti i diritti riservati.