Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.839,32 -636,04 (-1,00%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503C00360000 | 2024-04-19 3:11PM EDT | 360.00 | 56.26 | 44.30 | 51.00 | 0.00 | - | 1 | 2 | 63.09% |
| ULTA240503C00400000 | 2024-04-26 3:31PM EDT | 400.00 | 10.80 | 9.70 | 10.30 | +0.80 | +8.00% | 2 | 20 | 29.72% |
| ULTA240503C00410000 | 2024-04-26 3:58PM EDT | 410.00 | 4.50 | 4.20 | 4.70 | -1.15 | -20.35% | 100 | 42 | 28.13% |
| ULTA240503C00415000 | 2024-04-26 3:47PM EDT | 415.00 | 2.85 | 2.45 | 2.90 | -0.17 | -5.63% | 259 | 49 | 27.72% |
| ULTA240503C00420000 | 2024-04-26 3:51PM EDT | 420.00 | 1.55 | 1.40 | 1.70 | -0.60 | -27.91% | 60 | 71 | 27.60% |
| ULTA240503C00425000 | 2024-04-26 3:52PM EDT | 425.00 | 0.90 | 0.70 | 1.00 | -0.35 | -28.00% | 68 | 120 | 28.08% |
| ULTA240503C00427500 | 2024-04-26 9:35AM EDT | 427.50 | 0.99 | 0.55 | 0.75 | +0.16 | +19.28% | 8 | 31 | 28.25% |
| ULTA240503C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 0.56 | 0.40 | 0.55 | -0.04 | -6.67% | 112 | 527 | 28.32% |
| ULTA240503C00432500 | 2024-04-26 12:10PM EDT | 432.50 | 0.42 | 0.30 | 0.40 | -0.48 | -53.33% | 9 | 14 | 28.42% |
| ULTA240503C00435000 | 2024-04-26 1:25PM EDT | 435.00 | 0.35 | 0.20 | 0.40 | +0.10 | +40.00% | 33 | 33 | 30.47% |
| ULTA240503C00437500 | 2024-04-25 1:35PM EDT | 437.50 | 0.32 | 0.05 | 0.45 | 0.00 | - | 17 | 63 | 33.25% |
| ULTA240503C00440000 | 2024-04-26 1:50PM EDT | 440.00 | 0.40 | 0.05 | 0.35 | +0.10 | +33.33% | 6 | 65 | 33.55% |
| ULTA240503C00442500 | 2024-04-26 1:21PM EDT | 442.50 | 0.10 | 0.05 | 0.95 | -0.90 | -90.00% | 2 | 28 | 43.97% |
| ULTA240503C00445000 | 2024-04-26 3:55PM EDT | 445.00 | 0.15 | 0.05 | 0.40 | -0.63 | -80.77% | 2 | 58 | 38.28% |
| ULTA240503C00447500 | 2024-04-24 2:13PM EDT | 447.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 97 | 63 | 39.16% |
| ULTA240503C00450000 | 2024-04-26 3:54PM EDT | 450.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 76 | 100 | 33.59% |
| ULTA240503C00452500 | 2024-04-24 10:09AM EDT | 452.50 | 0.23 | 0.00 | 1.50 | 0.00 | - | 42 | 45 | 58.57% |
| ULTA240503C00455000 | 2024-04-22 10:56AM EDT | 455.00 | 0.26 | 0.00 | 0.25 | -0.01 | -3.70% | 1 | 45 | 42.09% |
| ULTA240503C00460000 | 2024-04-25 12:23PM EDT | 460.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 49 | 56.98% |
| ULTA240503C00465000 | 2024-04-17 1:34PM EDT | 465.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 37 | 59.25% |
| ULTA240503C00470000 | 2024-04-25 1:01PM EDT | 470.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 62.92% |
| ULTA240503C00475000 | 2024-04-15 12:26PM EDT | 475.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 3 | 24 | 70.48% |
| ULTA240503C00480000 | 2024-04-26 9:43AM EDT | 480.00 | 0.75 | 0.00 | 0.85 | +0.40 | +114.29% | 1 | 21 | 63.18% |
| ULTA240503C00485000 | 2024-04-26 9:43AM EDT | 485.00 | 0.74 | 0.00 | 0.85 | +0.63 | +572.73% | 1 | 6 | 66.41% |
| ULTA240503C00490000 | 2024-04-19 3:27PM EDT | 490.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 19 | 83.15% |
| ULTA240503C00495000 | 2024-04-10 11:09AM EDT | 495.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 80.13% |
| ULTA240503C00500000 | 2024-04-26 12:03PM EDT | 500.00 | 0.26 | 0.00 | 0.10 | +0.22 | +550.00% | 3 | 99 | 57.23% |
| ULTA240503C00505000 | 2024-04-22 12:08PM EDT | 505.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 2 | 68 | 72.66% |
| ULTA240503C00510000 | 2024-04-19 11:16AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 89.70% |
| ULTA240503C00515000 | 2024-04-19 11:13AM EDT | 515.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 17 | 86.67% |
| ULTA240503C00520000 | 2024-04-19 3:46PM EDT | 520.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 100 | 107 | 95.80% |
| ULTA240503C00525000 | 2024-04-15 12:42PM EDT | 525.00 | 0.63 | 0.00 | 2.25 | 0.00 | - | 5 | 9 | 106.27% |
| ULTA240503C00530000 | 2024-04-08 1:58PM EDT | 530.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 109.38% |
| ULTA240503C00535000 | 2024-03-28 3:33PM EDT | 535.00 | 9.70 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 104.64% |
| ULTA240503C00540000 | 2024-04-04 1:05PM EDT | 540.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 61 | 107.47% |
| ULTA240503C00545000 | 2024-04-02 12:07PM EDT | 545.00 | 5.45 | 0.00 | 1.50 | 0.00 | - | 9 | 0 | 110.30% |
| ULTA240503C00550000 | 2024-04-03 9:39AM EDT | 550.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.09% |
| ULTA240503C00555000 | 2024-04-03 9:32AM EDT | 555.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 115.82% |
| ULTA240503C00570000 | 2024-04-19 9:33AM EDT | 570.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 123.78% |
| ULTA240503C00575000 | 2024-04-16 9:43AM EDT | 575.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 20 | 10 | 126.37% |
| ULTA240503C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 20 | 12 | 128.96% |
| ULTA240503C00610000 | 2024-04-01 1:30PM EDT | 610.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 6 | 143.70% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240503P00290000 | 2024-04-04 9:39AM EDT | 290.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 98.24% |
| ULTA240503P00370000 | 2024-04-26 2:58PM EDT | 370.00 | 0.15 | 0.05 | 1.45 | -0.36 | -70.59% | 20 | 26 | 53.98% |
| ULTA240503P00375000 | 2024-04-25 10:32AM EDT | 375.00 | 0.36 | 0.20 | 0.50 | -0.09 | -20.00% | 1 | 77 | 37.01% |
| ULTA240503P00380000 | 2024-04-26 3:44PM EDT | 380.00 | 0.38 | 0.35 | 0.50 | -0.17 | -30.91% | 113 | 79 | 32.11% |
| ULTA240503P00385000 | 2024-04-26 3:58PM EDT | 385.00 | 0.61 | 0.55 | 0.70 | -0.64 | -51.20% | 52 | 148 | 29.51% |
| ULTA240503P00390000 | 2024-04-26 3:32PM EDT | 390.00 | 0.85 | 1.00 | 1.20 | -1.17 | -57.92% | 20 | 110 | 28.47% |
| ULTA240503P00395000 | 2024-04-26 3:54PM EDT | 395.00 | 1.83 | 1.75 | 2.05 | -1.02 | -35.79% | 54 | 96 | 27.72% |
| ULTA240503P00400000 | 2024-04-26 3:18PM EDT | 400.00 | 2.95 | 2.95 | 3.40 | -0.92 | -23.77% | 75 | 214 | 27.24% |
| ULTA240503P00405000 | 2024-04-26 3:41PM EDT | 405.00 | 4.20 | 4.80 | 5.20 | -1.30 | -23.64% | 28 | 249 | 26.18% |
| ULTA240503P00410000 | 2024-04-26 3:41PM EDT | 410.00 | 7.00 | 7.40 | 7.80 | -0.80 | -10.26% | 106 | 209 | 25.80% |
| ULTA240503P00415000 | 2024-04-26 3:44PM EDT | 415.00 | 10.27 | 10.50 | 11.20 | -0.03 | -0.29% | 26 | 190 | 26.12% |
| ULTA240503P00420000 | 2024-04-26 2:09PM EDT | 420.00 | 14.13 | 14.20 | 15.20 | -0.85 | -5.67% | 30 | 105 | 26.91% |
| ULTA240503P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 18.07 | 17.00 | 19.80 | +0.07 | +0.39% | 13 | 57 | 29.64% |
| ULTA240503P00427500 | 2024-04-23 1:11PM EDT | 427.50 | 10.80 | 19.00 | 22.00 | 0.00 | - | 1 | 3 | 29.59% |
| ULTA240503P00430000 | 2024-04-25 11:04AM EDT | 430.00 | 24.63 | 20.90 | 26.40 | 0.00 | - | 2 | 70 | 46.33% |
| ULTA240503P00432500 | 2024-04-23 10:35AM EDT | 432.50 | 12.60 | 22.60 | 28.00 | 0.00 | - | 1 | 3 | 42.90% |
| ULTA240503P00435000 | 2024-04-25 11:07AM EDT | 435.00 | 28.95 | 26.00 | 30.60 | 0.00 | - | 3 | 109 | 46.27% |
| ULTA240503P00437500 | 2024-04-22 3:21PM EDT | 437.50 | 21.98 | 27.10 | 32.40 | 0.00 | - | 1 | 2 | 42.92% |
| ULTA240503P00440000 | 2024-04-26 12:00PM EDT | 440.00 | 33.00 | 29.30 | 35.40 | +0.80 | +2.48% | 9 | 43 | 49.71% |
| ULTA240503P00442500 | 2024-04-16 1:09PM EDT | 442.50 | 21.40 | 33.20 | 39.60 | 0.00 | - | - | 0 | 64.80% |
| ULTA240503P00445000 | 2024-04-24 3:55PM EDT | 445.00 | 31.70 | 34.70 | 41.80 | 0.00 | - | 95 | 0 | 65.38% |
| ULTA240503P00450000 | 2024-04-24 3:55PM EDT | 450.00 | 35.00 | 39.70 | 46.10 | 0.00 | - | 430 | 0 | 65.12% |
| ULTA240503P00455000 | 2024-04-17 10:27AM EDT | 455.00 | 27.30 | 45.00 | 50.70 | 0.00 | - | 1 | 0 | 66.41% |
| ULTA240503P00460000 | 2024-04-12 10:29AM EDT | 460.00 | 18.30 | 49.80 | 55.50 | 0.00 | - | 3 | 0 | 68.98% |
| ULTA240503P00465000 | 2024-04-12 9:53AM EDT | 465.00 | 22.12 | 54.50 | 60.10 | 0.00 | - | 1 | 0 | 69.02% |
| ULTA240503P00470000 | 2024-04-05 2:42PM EDT | 470.00 | 30.04 | 59.90 | 67.30 | 0.00 | - | 13 | 0 | 93.40% |
| ULTA240503P00475000 | 2024-04-17 9:46AM EDT | 475.00 | 48.20 | 64.70 | 72.00 | 0.00 | - | 6 | 0 | 95.47% |
| ULTA240503P00480000 | 2024-04-16 2:58PM EDT | 480.00 | 53.20 | 69.90 | 77.30 | 0.00 | - | 18 | 0 | 102.32% |
| ULTA240503P00485000 | 2024-04-15 12:41PM EDT | 485.00 | 47.81 | 74.50 | 82.20 | 0.00 | - | 3 | 0 | 105.80% |
| ULTA240503P00490000 | 2024-04-17 10:29AM EDT | 490.00 | 61.50 | 79.50 | 87.20 | 0.00 | - | 1 | 0 | 110.00% |
| ULTA240503P00495000 | 2024-04-10 1:09PM EDT | 495.00 | 47.50 | 84.20 | 92.20 | 0.00 | - | 1 | 0 | 114.11% |
| ULTA240503P00500000 | 2024-04-04 11:18AM EDT | 500.00 | 44.17 | 89.70 | 97.10 | 0.00 | - | 2 | 0 | 117.24% |
| 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 | 100.40 | 107.30 | 0.00 | - | 4 | 0 | 75.05% |
| ULTA240503P00520000 | 2024-03-26 12:39PM EDT | 520.00 | 16.90 | 108.40 | 116.10 | 0.00 | - | 5 | 0 | 122.00% |
| ULTA240503P00525000 | 2024-04-04 9:44AM EDT | 525.00 | 70.50 | 115.60 | 122.00 | 0.00 | - | 2 | 0 | 80.57% |
| ULTA240503P00530000 | 2024-04-19 10:22AM EDT | 530.00 | 116.22 | 119.30 | 127.10 | 0.00 | - | 4 | 0 | 139.77% |
| ULTA240503P00650000 | 2024-04-08 11:02AM EDT | 650.00 | 197.85 | 239.10 | 246.70 | 0.00 | - | - | 0 | 206.84% |
| ULTA240503P00700000 | 2024-04-01 3:10PM EDT | 700.00 | 173.02 | 289.30 | 297.20 | 0.00 | - | - | 0 | 237.99% |
© 2024 Yahoo. Todos os direitos reservados.