Mercado fechará em 4 h 23 min
BOVESPA
127.890,59 -1.590,30 (-1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.543,88 +462,88 (+0,81%) PETROLEO CRU
79,17 +0,18 (+0,23%) OURO
2.341,00 +18,70 (+0,81%) Bitcoin USD
62.028,36 -211,40 (-0,34%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:36AM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-05-03 2:54PM EDT | 360.00 | 38.70 | 29.80 | 35.60 | 0.00 | - | 1 | 3 | 97.17% |
| ULTA240510C00375000 | 2024-05-07 10:38AM EDT | 375.00 | 23.00 | 15.00 | 20.70 | 0.00 | - | 5 | 4 | 65.09% |
| ULTA240510C00377500 | 2024-05-03 2:13PM EDT | 377.50 | 21.57 | 12.50 | 17.70 | 0.00 | - | 1 | 1 | 51.47% |
| ULTA240510C00380000 | 2024-05-09 10:08AM EDT | 380.00 | 11.00 | 10.00 | 15.80 | +1.85 | +20.22% | 1 | 5 | 54.52% |
| ULTA240510C00385000 | 2024-05-09 10:22AM EDT | 385.00 | 8.40 | 8.00 | 10.50 | +3.60 | +75.00% | 2 | 3 | 38.18% |
| ULTA240510C00390000 | 2024-05-09 11:19AM EDT | 390.00 | 5.00 | 4.60 | 5.40 | +3.00 | +150.00% | 55 | 75 | 23.78% |
| ULTA240510C00395000 | 2024-05-09 11:20AM EDT | 395.00 | 1.80 | 1.60 | 1.85 | +0.95 | +111.76% | 227 | 263 | 18.85% |
| ULTA240510C00397500 | 2024-05-09 11:18AM EDT | 397.50 | 1.00 | 0.80 | 1.10 | +0.50 | +100.00% | 17 | 62 | 20.30% |
| ULTA240510C00400000 | 2024-05-09 11:20AM EDT | 400.00 | 0.50 | 0.40 | 0.55 | +0.25 | +100.00% | 290 | 515 | 20.48% |
| ULTA240510C00402500 | 2024-05-09 11:16AM EDT | 402.50 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 31 | 212 | 22.63% |
| ULTA240510C00405000 | 2024-05-09 10:43AM EDT | 405.00 | 0.13 | 0.10 | 0.25 | -0.02 | -13.33% | 32 | 167 | 25.20% |
| ULTA240510C00407500 | 2024-05-09 11:08AM EDT | 407.50 | 0.05 | 0.05 | 0.45 | -0.10 | -66.67% | 2 | 84 | 34.03% |
| ULTA240510C00410000 | 2024-05-09 11:15AM EDT | 410.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 459 | 30.37% |
| ULTA240510C00412500 | 2024-05-08 11:54AM EDT | 412.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 561 | 36.04% |
| ULTA240510C00415000 | 2024-05-09 10:02AM EDT | 415.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 121 | 35.35% |
| ULTA240510C00417500 | 2024-05-08 12:42PM EDT | 417.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 24 | 509 | 50.15% |
| ULTA240510C00420000 | 2024-05-09 10:21AM EDT | 420.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 91 | 44.92% |
| ULTA240510C00422500 | 2024-05-06 9:30AM EDT | 422.50 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 38 | 67.53% |
| ULTA240510C00425000 | 2024-05-07 3:47PM EDT | 425.00 | 0.13 | 0.05 | 1.50 | 0.00 | - | 6 | 52 | 71.78% |
| ULTA240510C00427500 | 2024-05-03 11:47AM EDT | 427.50 | 0.21 | 0.05 | 1.50 | 0.00 | - | 1 | 14 | 75.93% |
| ULTA240510C00430000 | 2024-05-08 9:42AM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 50.00% |
| ULTA240510C00432500 | 2024-05-06 11:20AM EDT | 432.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 53.13% |
| ULTA240510C00435000 | 2024-05-09 10:19AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 21 | 51.56% |
| ULTA240510C00437500 | 2024-05-07 9:35AM EDT | 437.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 91.26% |
| ULTA240510C00440000 | 2024-05-08 2:04PM EDT | 440.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 49 | 88 | 120.39% |
| ULTA240510C00445000 | 2024-05-08 11:28AM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 74 | 62.11% |
| ULTA240510C00450000 | 2024-05-08 10:11AM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 109.91% |
| ULTA240510C00455000 | 2024-05-06 12:27PM EDT | 455.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 91.21% |
| ULTA240510C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 124.02% |
| ULTA240510C00465000 | 2024-05-09 10:39AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 87.89% |
| ULTA240510C00470000 | 2024-05-07 1:13PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 71 | 97.27% |
| ULTA240510C00475000 | 2024-05-07 12:08PM EDT | 475.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 102 | 145 | 102.34% |
| ULTA240510C00480000 | 2024-05-07 9:56AM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 163 | 184 | 150.39% |
| ULTA240510C00485000 | 2024-05-07 9:36AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 100.00% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 162.89% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 168.95% |
| ULTA240510C00500000 | 2024-05-06 10:24AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 121.09% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | - | 5 | 180.76% |
| ULTA240510C00510000 | 2024-05-06 10:25AM EDT | 510.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 18 | 170.12% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 9 | 13 | 192.19% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 19 | 197.85% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 203.32% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 214.06% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 219.34% |
| 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 | 257.91% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 20 | 19 | 259.08% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 20 | 16 | 263.77% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 402.83% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 416.90% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00280000 | 2024-05-02 11:28AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 161.72% |
| ULTA240510P00340000 | 2024-05-06 10:22AM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 123.78% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 2 | 59.77% |
| ULTA240510P00360000 | 2024-05-08 1:53PM EDT | 360.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 58.01% |
| ULTA240510P00365000 | 2024-05-03 3:21PM EDT | 365.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 127 | 50.39% |
| ULTA240510P00370000 | 2024-05-09 9:40AM EDT | 370.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 125 | 45.61% |
| ULTA240510P00372500 | 2024-05-07 11:09AM EDT | 372.50 | 0.19 | 0.05 | 1.15 | 0.00 | - | 5 | 512 | 55.52% |
| ULTA240510P00375000 | 2024-05-09 10:28AM EDT | 375.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 9 | 91 | 37.50% |
| ULTA240510P00377500 | 2024-05-08 3:57PM EDT | 377.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 510 | 33.35% |
| ULTA240510P00380000 | 2024-05-08 3:54PM EDT | 380.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 73 | 175 | 32.42% |
| ULTA240510P00382500 | 2024-05-09 11:16AM EDT | 382.50 | 0.17 | 0.10 | 0.25 | -0.85 | -85.00% | 8 | 89 | 27.83% |
| ULTA240510P00385000 | 2024-05-09 11:16AM EDT | 385.00 | 0.27 | 0.15 | 0.25 | -1.18 | -81.38% | 12 | 168 | 23.15% |
| ULTA240510P00387500 | 2024-05-09 11:19AM EDT | 387.50 | 0.40 | 0.40 | 0.50 | -2.35 | -82.46% | 12 | 127 | 22.46% |
| ULTA240510P00390000 | 2024-05-09 10:37AM EDT | 390.00 | 0.95 | 0.70 | 1.00 | -2.85 | -75.00% | 40 | 209 | 22.41% |
| ULTA240510P00392500 | 2024-05-09 10:43AM EDT | 392.50 | 2.20 | 1.50 | 1.85 | -2.90 | -56.86% | 21 | 57 | 22.73% |
| ULTA240510P00395000 | 2024-05-09 11:19AM EDT | 395.00 | 2.55 | 2.45 | 2.90 | -4.55 | -64.08% | 41 | 141 | 21.61% |
| ULTA240510P00397500 | 2024-05-09 10:38AM EDT | 397.50 | 4.65 | 4.10 | 4.90 | -4.15 | -47.16% | 10 | 63 | 25.78% |
| ULTA240510P00400000 | 2024-05-08 3:43PM EDT | 400.00 | 11.95 | 5.00 | 7.00 | 0.00 | - | 19 | 30 | 28.93% |
| ULTA240510P00402500 | 2024-05-08 2:53PM EDT | 402.50 | 14.00 | 7.30 | 12.20 | 0.00 | - | 5 | 21 | 62.61% |
| ULTA240510P00405000 | 2024-05-09 9:44AM EDT | 405.00 | 14.22 | 9.90 | 14.80 | -3.00 | -17.42% | 31 | 19 | 70.87% |
| ULTA240510P00407500 | 2024-05-08 3:52PM EDT | 407.50 | 23.30 | 11.70 | 16.10 | 0.00 | - | 120 | 13 | 65.53% |
| ULTA240510P00410000 | 2024-05-08 3:52PM EDT | 410.00 | 18.36 | 14.80 | 20.20 | 0.00 | - | 345 | 13 | 58.91% |
| ULTA240510P00412500 | 2024-05-01 3:21PM EDT | 412.50 | 12.05 | 16.30 | 22.80 | 0.00 | - | - | 0 | 58.25% |
| ULTA240510P00415000 | 2024-05-08 3:52PM EDT | 415.00 | 28.80 | 20.10 | 25.20 | 0.00 | - | 181 | 1 | 71.85% |
| ULTA240510P00417500 | 2024-04-29 9:46AM EDT | 417.50 | 12.60 | 21.50 | 27.80 | 0.00 | - | - | 0 | 69.87% |
| ULTA240510P00420000 | 2024-05-08 3:52PM EDT | 420.00 | 31.60 | 24.70 | 30.10 | 0.00 | - | 330 | 0 | 78.64% |
| ULTA240510P00425000 | 2024-05-03 12:09PM EDT | 425.00 | 25.03 | 29.60 | 35.10 | 0.00 | - | 2 | 0 | 87.55% |
| ULTA240510P00427500 | 2024-05-01 2:38PM EDT | 427.50 | 26.27 | 32.20 | 37.80 | 0.00 | - | 1 | 0 | 94.68% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 33.70 | 40.40 | 0.00 | - | 1 | 0 | 91.46% |
| ULTA240510P00435000 | 2024-05-02 3:03PM EDT | 435.00 | 35.62 | 39.70 | 45.10 | 0.00 | - | 2 | 0 | 106.67% |
| ULTA240510P00440000 | 2024-05-08 3:52PM EDT | 440.00 | 48.30 | 44.10 | 48.40 | 0.00 | - | 30 | 4 | 88.18% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 49.30 | 55.10 | 0.00 | - | 8 | 0 | 119.82% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 53.90 | 60.80 | 0.00 | - | 8 | 0 | 130.98% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 58.80 | 65.10 | 0.00 | - | 20 | 0 | 129.88% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 63.40 | 70.20 | 0.00 | - | 23 | 0 | 133.45% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 68.00 | 75.80 | 0.00 | - | 3 | 0 | 143.31% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 68.40 | 74.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 73.40 | 79.20 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 83.70 | 90.20 | 0.00 | - | 2 | 0 | 165.53% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 88.50 | 95.10 | 0.00 | - | 185 | 0 | 167.68% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 86.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 98.60 | 104.20 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 103.70 | 110.60 | 0.00 | - | - | 0 | 0.00% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 108.40 | 114.20 | 0.00 | - | 10 | 0 | 0.00% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 113.40 | 119.10 | 0.00 | - | 5 | 0 | 0.00% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.