Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,65 +0,39 (+0,49%) OURO
2.352,80 +12,50 (+0,53%) Bitcoin USD
62.978,08 +1.748,79 (+2,86%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240531C00335000 | 2024-05-09 3:59PM EDT | 335.00 | 64.50 | 60.80 | 67.10 | +2.50 | +4.03% | 7 | 0 | 52.56% |
| ULTA240531C00345000 | 2024-05-09 3:20PM EDT | 345.00 | 55.60 | 53.00 | 58.90 | 0.00 | - | 4 | 0 | 55.52% |
| ULTA240531C00350000 | 2024-05-09 11:16AM EDT | 350.00 | 48.60 | 47.10 | 53.20 | 0.00 | - | 1 | 1 | 60.58% |
| ULTA240531C00355000 | 2024-05-09 11:20AM EDT | 355.00 | 44.70 | 43.70 | 50.20 | 0.00 | - | 1 | 0 | 51.62% |
| ULTA240531C00375000 | 2024-05-09 3:58PM EDT | 375.00 | 30.90 | 29.70 | 33.50 | +1.30 | +4.39% | 2 | 0 | 54.14% |
| ULTA240531C00380000 | 2024-05-08 1:39PM EDT | 380.00 | 23.20 | 26.20 | 30.00 | 0.00 | - | 1 | 1 | 53.02% |
| ULTA240531C00385000 | 2024-05-08 12:50PM EDT | 385.00 | 20.40 | 23.60 | 25.70 | +20.40 | - | - | 2 | 49.36% |
| ULTA240531C00390000 | 2024-05-09 3:21PM EDT | 390.00 | 21.00 | 20.50 | 24.60 | +4.50 | +27.27% | 28 | 31 | 53.60% |
| ULTA240531C00395000 | 2024-05-09 3:59PM EDT | 395.00 | 18.75 | 15.80 | 18.90 | +2.96 | +18.75% | 80 | 28 | 45.56% |
| ULTA240531C00400000 | 2024-05-09 3:26PM EDT | 400.00 | 15.60 | 15.20 | 19.00 | +3.39 | +27.76% | 27 | 119 | 51.73% |
| ULTA240531C00405000 | 2024-05-09 3:32PM EDT | 405.00 | 13.25 | 12.70 | 17.50 | +1.89 | +16.64% | 17 | 91 | 53.37% |
| ULTA240531C00410000 | 2024-05-09 3:33PM EDT | 410.00 | 11.15 | 11.30 | 12.20 | +1.95 | +21.20% | 30 | 56 | 44.81% |
| ULTA240531C00415000 | 2024-05-09 3:11PM EDT | 415.00 | 9.40 | 9.30 | 10.30 | -1.56 | -14.23% | 3 | 7 | 44.32% |
| ULTA240531C00420000 | 2024-05-09 3:02PM EDT | 420.00 | 7.80 | 7.50 | 8.70 | +1.50 | +23.81% | 17 | 24 | 44.08% |
| ULTA240531C00425000 | 2024-05-09 3:59PM EDT | 425.00 | 7.00 | 5.30 | 7.30 | +1.10 | +18.64% | 53 | 37 | 43.87% |
| ULTA240531C00430000 | 2024-05-09 2:02PM EDT | 430.00 | 5.20 | 5.60 | 6.10 | +0.90 | +20.93% | 7 | 25 | 43.74% |
| ULTA240531C00435000 | 2024-05-09 2:41PM EDT | 435.00 | 4.40 | 4.10 | 5.00 | +0.85 | +23.94% | 6 | 35 | 43.39% |
| ULTA240531C00440000 | 2024-05-09 3:45PM EDT | 440.00 | 3.90 | 3.60 | 5.30 | +1.00 | +34.48% | 6 | 110 | 47.56% |
| ULTA240531C00445000 | 2024-05-08 3:38PM EDT | 445.00 | 2.40 | 3.00 | 3.60 | 0.00 | - | 2 | 68 | 44.12% |
| ULTA240531C00450000 | 2024-05-09 3:59PM EDT | 450.00 | 2.70 | 2.35 | 2.90 | +0.70 | +35.00% | 9 | 104 | 43.81% |
| ULTA240531C00455000 | 2024-05-09 3:21PM EDT | 455.00 | 2.20 | 1.65 | 4.60 | +0.25 | +12.82% | 1 | 51 | 53.67% |
| ULTA240531C00460000 | 2024-05-09 11:59AM EDT | 460.00 | 1.75 | 1.60 | 5.60 | +0.35 | +25.00% | 1 | 39 | 52.15% |
| ULTA240531C00465000 | 2024-05-09 10:40AM EDT | 465.00 | 1.30 | 1.35 | 1.55 | -1.58 | -54.86% | 3 | 11 | 43.71% |
| ULTA240531C00470000 | 2024-05-09 2:15PM EDT | 470.00 | 1.10 | 1.10 | 2.80 | -0.50 | -31.25% | 1 | 15 | 53.24% |
| ULTA240531C00475000 | 2024-05-09 12:57PM EDT | 475.00 | 0.80 | 0.85 | 1.40 | +0.01 | +1.27% | 1 | 7 | 46.95% |
| ULTA240531C00480000 | 2024-05-08 2:05PM EDT | 480.00 | 0.49 | 0.45 | 4.30 | 0.00 | - | 1 | 14 | 55.44% |
| ULTA240531C00485000 | 2024-04-29 1:11PM EDT | 485.00 | 1.36 | 0.30 | 1.50 | 0.00 | - | 2 | 5 | 51.79% |
| ULTA240531C00490000 | 2024-05-09 2:15PM EDT | 490.00 | 0.48 | 0.25 | 0.90 | -0.75 | -60.98% | 1 | 20 | 48.51% |
| ULTA240531C00495000 | 2024-05-03 10:58AM EDT | 495.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 12 | 1 | 55.75% |
| ULTA240531C00500000 | 2024-05-03 11:20AM EDT | 500.00 | 0.50 | 0.20 | 1.50 | 0.00 | - | 3 | 11 | 51.61% |
| ULTA240531C00505000 | 2024-04-18 2:05PM EDT | 505.00 | 2.00 | 0.15 | 1.50 | 0.00 | - | - | 1 | 53.08% |
| ULTA240531C00510000 | 2024-05-06 9:53AM EDT | 510.00 | 0.31 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 54.52% |
| ULTA240531C00515000 | 2024-05-03 10:21AM EDT | 515.00 | 0.28 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 55.91% |
| ULTA240531C00520000 | 2024-04-29 3:59PM EDT | 520.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | - | 1 | 57.57% |
| ULTA240531C00525000 | 2024-04-18 12:26PM EDT | 525.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 59.20% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240531P00310000 | 2024-05-07 12:26PM EDT | 310.00 | 0.60 | 0.25 | 1.50 | +0.60 | - | - | 1 | 57.13% |
| ULTA240531P00320000 | 2024-05-07 10:20AM EDT | 320.00 | 1.15 | 0.40 | 4.70 | 0.00 | - | 1 | 19 | 65.00% |
| ULTA240531P00330000 | 2024-05-06 3:25PM EDT | 330.00 | 1.64 | 0.95 | 1.45 | 0.00 | - | 11 | 22 | 50.12% |
| ULTA240531P00335000 | 2024-05-08 1:53PM EDT | 335.00 | 2.25 | 1.30 | 4.30 | 0.00 | - | 4 | 9 | 55.67% |
| ULTA240531P00340000 | 2024-05-06 3:25PM EDT | 340.00 | 2.37 | 1.60 | 2.20 | 0.00 | - | 14 | 22 | 48.60% |
| ULTA240531P00345000 | 2024-05-09 11:08AM EDT | 345.00 | 2.70 | 2.25 | 2.50 | -0.40 | -12.90% | 1 | 7 | 46.83% |
| ULTA240531P00350000 | 2024-05-09 12:28PM EDT | 350.00 | 3.30 | 1.40 | 4.00 | -0.65 | -16.46% | 1 | 37 | 50.39% |
| ULTA240531P00355000 | 2024-05-08 11:28AM EDT | 355.00 | 4.95 | 1.75 | 3.80 | 0.00 | - | 1 | 34 | 45.65% |
| ULTA240531P00360000 | 2024-05-09 9:46AM EDT | 360.00 | 5.30 | 3.20 | 4.60 | -0.75 | -12.40% | 1 | 60 | 44.93% |
| ULTA240531P00365000 | 2024-05-09 2:43PM EDT | 365.00 | 5.60 | 3.50 | 5.60 | -1.85 | -24.83% | 3 | 54 | 44.43% |
| ULTA240531P00370000 | 2024-05-09 3:47PM EDT | 370.00 | 6.80 | 4.80 | 6.70 | -2.13 | -23.85% | 6 | 74 | 43.72% |
| ULTA240531P00375000 | 2024-05-09 12:17PM EDT | 375.00 | 8.78 | 5.00 | 10.80 | -2.42 | -21.61% | 9 | 49 | 51.23% |
| ULTA240531P00380000 | 2024-05-09 2:59PM EDT | 380.00 | 9.90 | 8.50 | 9.70 | -2.52 | -20.29% | 4 | 79 | 43.05% |
| ULTA240531P00385000 | 2024-05-09 2:56PM EDT | 385.00 | 11.90 | 7.70 | 15.00 | -2.64 | -18.16% | 8 | 75 | 51.92% |
| ULTA240531P00390000 | 2024-05-09 2:38PM EDT | 390.00 | 13.63 | 12.40 | 13.40 | -3.77 | -21.67% | 20 | 161 | 41.97% |
| ULTA240531P00395000 | 2024-05-09 3:56PM EDT | 395.00 | 15.65 | 12.90 | 15.70 | -3.05 | -16.31% | 17 | 91 | 41.70% |
| ULTA240531P00400000 | 2024-05-09 12:45PM EDT | 400.00 | 19.60 | 17.40 | 18.10 | -2.00 | -9.26% | 19 | 150 | 41.09% |
| ULTA240531P00405000 | 2024-05-09 10:43AM EDT | 405.00 | 23.33 | 19.90 | 22.90 | +0.63 | +2.78% | 6 | 47 | 45.96% |
| ULTA240531P00410000 | 2024-05-09 1:10PM EDT | 410.00 | 25.00 | 20.70 | 24.30 | -3.39 | -11.94% | 1 | 28 | 41.62% |
| ULTA240531P00415000 | 2024-05-08 12:25PM EDT | 415.00 | 31.11 | 23.00 | 28.00 | 0.00 | - | 9 | 24 | 42.63% |
| ULTA240531P00420000 | 2024-05-08 12:25PM EDT | 420.00 | 34.83 | 28.80 | 31.40 | 0.00 | - | 9 | 19 | 42.32% |
| ULTA240531P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 39.56 | 32.20 | 38.10 | +2.06 | +5.49% | 1 | 10 | 51.00% |
| ULTA240531P00435000 | 2024-04-29 11:30AM EDT | 435.00 | 35.35 | 39.00 | 45.80 | 0.00 | - | - | 1 | 51.45% |
| ULTA240531P00440000 | 2024-04-24 2:06PM EDT | 440.00 | 36.11 | 42.10 | 49.50 | 0.00 | - | - | 1 | 50.54% |
| ULTA240531P00445000 | 2024-05-09 3:59PM EDT | 445.00 | 51.03 | 46.90 | 54.20 | +3.81 | +8.07% | 2 | 1 | 52.61% |
| ULTA240531P00450000 | 2024-05-09 3:59PM EDT | 450.00 | 55.48 | 51.20 | 58.60 | -2.89 | -4.95% | 2 | 0 | 53.42% |
| ULTA240531P00455000 | 2024-05-06 12:50PM EDT | 455.00 | 61.23 | 57.00 | 63.40 | 0.00 | - | 3 | 5 | 55.52% |
| ULTA240531P00460000 | 2024-05-09 9:53AM EDT | 460.00 | 69.63 | 60.70 | 68.00 | +18.90 | +37.26% | 1 | 5 | 56.68% |
| ULTA240531P00465000 | 2024-04-24 3:57PM EDT | 465.00 | 55.17 | 65.70 | 72.60 | 0.00 | - | 2 | 0 | 57.65% |
| ULTA240531P00475000 | 2024-04-24 10:14AM EDT | 475.00 | 62.80 | 75.80 | 82.40 | 0.00 | - | - | 0 | 61.78% |
| ULTA240531P00485000 | 2024-04-15 9:51AM EDT | 485.00 | 50.10 | 84.60 | 92.30 | 0.00 | - | - | 0 | 66.08% |
© 2024 Yahoo. Todos os direitos reservados.