Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.669,77 +201,34 (+0,30%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607C00300000 | 2024-05-31 1:34PM EDT | 300.00 | 91.66 | 91.00 | 99.80 | +7.86 | +9.38% | 12 | 2 | 95.51% |
| ULTA240607C00320000 | 2024-05-30 9:30AM EDT | 320.00 | 71.74 | 71.00 | 80.30 | +6.66 | +10.23% | 1 | 5 | 83.69% |
| ULTA240607C00325000 | 2024-05-30 10:36AM EDT | 325.00 | 63.30 | 66.00 | 74.60 | 0.00 | - | 2 | 2 | 66.89% |
| ULTA240607C00330000 | 2024-05-30 10:34AM EDT | 330.00 | 58.30 | 61.00 | 70.10 | 0.00 | - | 2 | 2 | 70.75% |
| ULTA240607C00335000 | 2024-05-30 10:37AM EDT | 335.00 | 53.90 | 56.00 | 64.60 | 0.00 | - | 2 | 2 | 57.81% |
| ULTA240607C00340000 | 2024-05-31 1:02PM EDT | 340.00 | 48.50 | 52.70 | 57.60 | -1.10 | -2.22% | 1 | 3 | 89.75% |
| ULTA240607C00345000 | 2024-05-30 10:37AM EDT | 345.00 | 45.30 | 46.80 | 52.60 | 0.00 | - | 2 | 2 | 83.29% |
| ULTA240607C00350000 | 2024-05-31 3:54PM EDT | 350.00 | 45.00 | 42.70 | 47.60 | +2.57 | +6.06% | 9 | 21 | 76.83% |
| ULTA240607C00355000 | 2024-05-30 3:45PM EDT | 355.00 | 51.95 | 38.60 | 43.90 | +13.16 | +33.93% | 1 | 4 | 56.57% |
| ULTA240607C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 31.80 | 32.10 | 37.80 | -1.60 | -4.79% | 38 | 10 | 65.47% |
| ULTA240607C00365000 | 2024-05-30 10:35AM EDT | 365.00 | 29.90 | 27.20 | 33.40 | 0.00 | - | 2 | 2 | 63.23% |
| ULTA240607C00367500 | 2024-05-30 10:36AM EDT | 367.50 | 28.40 | 25.60 | 30.50 | 0.00 | - | 2 | 2 | 56.89% |
| ULTA240607C00370000 | 2024-05-31 10:51AM EDT | 370.00 | 16.74 | 23.30 | 28.30 | -11.26 | -40.21% | 56 | 23 | 55.51% |
| ULTA240607C00372500 | 2024-05-31 3:52PM EDT | 372.50 | 22.60 | 20.90 | 28.00 | -3.58 | -13.67% | 11 | 12 | 65.49% |
| ULTA240607C00375000 | 2024-05-31 1:08PM EDT | 375.00 | 18.65 | 19.30 | 24.40 | -6.03 | -24.43% | 36 | 44 | 55.09% |
| ULTA240607C00377500 | 2024-05-31 2:38PM EDT | 377.50 | 14.80 | 17.60 | 22.70 | -9.13 | -38.15% | 24 | 37 | 55.75% |
| ULTA240607C00380000 | 2024-05-31 3:58PM EDT | 380.00 | 16.00 | 14.00 | 19.50 | -6.20 | -27.93% | 45 | 146 | 47.80% |
| ULTA240607C00382500 | 2024-05-31 3:57PM EDT | 382.50 | 15.50 | 13.80 | 18.30 | -5.64 | -26.68% | 36 | 157 | 50.59% |
| ULTA240607C00385000 | 2024-05-31 3:43PM EDT | 385.00 | 12.60 | 11.00 | 14.70 | -7.28 | -36.62% | 306 | 225 | 40.59% |
| ULTA240607C00387500 | 2024-05-31 3:38PM EDT | 387.50 | 10.30 | 10.30 | 13.30 | -8.32 | -44.68% | 122 | 120 | 41.64% |
| ULTA240607C00390000 | 2024-05-31 3:53PM EDT | 390.00 | 9.00 | 9.30 | 10.00 | -8.20 | -47.67% | 618 | 209 | 33.06% |
| ULTA240607C00392500 | 2024-05-31 3:58PM EDT | 392.50 | 7.67 | 7.90 | 8.50 | -8.81 | -53.46% | 153 | 27 | 32.78% |
| ULTA240607C00395000 | 2024-05-31 3:58PM EDT | 395.00 | 6.68 | 6.30 | 7.10 | -8.32 | -55.47% | 373 | 95 | 32.32% |
| ULTA240607C00397500 | 2024-05-31 3:59PM EDT | 397.50 | 5.20 | 5.10 | 5.90 | -9.30 | -64.14% | 108 | 76 | 32.15% |
| ULTA240607C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 4.46 | 4.30 | 4.90 | -9.09 | -67.08% | 1,610 | 361 | 32.26% |
| ULTA240607C00402500 | 2024-05-31 3:53PM EDT | 402.50 | 3.60 | 3.50 | 4.00 | -8.80 | -70.97% | 361 | 34 | 32.22% |
| ULTA240607C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 3.00 | 2.80 | 3.80 | -8.80 | -74.58% | 178 | 86 | 35.16% |
| ULTA240607C00407500 | 2024-05-31 2:10PM EDT | 407.50 | 2.30 | 1.95 | 2.90 | -8.94 | -79.54% | 278 | 36 | 33.99% |
| ULTA240607C00410000 | 2024-05-31 3:59PM EDT | 410.00 | 1.80 | 1.75 | 2.40 | -8.86 | -83.11% | 460 | 138 | 34.42% |
| ULTA240607C00412500 | 2024-05-31 3:58PM EDT | 412.50 | 1.60 | 1.35 | 2.10 | -8.22 | -83.71% | 65 | 10 | 35.65% |
| ULTA240607C00415000 | 2024-05-31 3:58PM EDT | 415.00 | 1.13 | 1.05 | 1.55 | -7.87 | -87.44% | 190 | 89 | 34.69% |
| ULTA240607C00417500 | 2024-05-31 2:58PM EDT | 417.50 | 0.93 | 0.85 | 1.50 | -9.07 | -90.70% | 119 | 48 | 37.04% |
| ULTA240607C00420000 | 2024-05-31 3:55PM EDT | 420.00 | 0.70 | 0.75 | 0.80 | -7.15 | -91.08% | 430 | 189 | 33.20% |
| ULTA240607C00422500 | 2024-05-31 3:44PM EDT | 422.50 | 0.55 | 0.55 | 0.75 | -7.05 | -92.76% | 43 | 48 | 34.97% |
| ULTA240607C00425000 | 2024-05-31 3:57PM EDT | 425.00 | 0.50 | 0.45 | 0.85 | -6.42 | -92.77% | 118 | 180 | 38.40% |
| ULTA240607C00430000 | 2024-05-31 3:57PM EDT | 430.00 | 0.39 | 0.30 | 0.50 | -5.46 | -93.33% | 193 | 131 | 38.11% |
| ULTA240607C00435000 | 2024-05-31 3:57PM EDT | 435.00 | 0.43 | 0.20 | 0.85 | -4.97 | -92.04% | 122 | 336 | 47.27% |
| ULTA240607C00440000 | 2024-05-31 3:12PM EDT | 440.00 | 0.24 | 0.20 | 0.75 | -4.86 | -95.29% | 226 | 56 | 50.07% |
| ULTA240607C00445000 | 2024-05-31 11:14AM EDT | 445.00 | 0.21 | 0.10 | 0.25 | -3.89 | -94.88% | 36 | 103 | 44.09% |
| ULTA240607C00450000 | 2024-05-31 3:55PM EDT | 450.00 | 0.19 | 0.15 | 0.20 | -3.21 | -94.41% | 520 | 277 | 45.90% |
| ULTA240607C00455000 | 2024-05-31 1:35PM EDT | 455.00 | 0.13 | 0.05 | 0.50 | -2.87 | -95.67% | 114 | 40 | 51.61% |
| ULTA240607C00460000 | 2024-05-31 2:25PM EDT | 460.00 | 0.12 | 0.05 | 0.25 | -2.68 | -95.71% | 199 | 100 | 50.20% |
| ULTA240607C00465000 | 2024-05-31 12:23PM EDT | 465.00 | 0.10 | 0.05 | 0.20 | -2.10 | -95.45% | 51 | 86 | 51.95% |
| ULTA240607C00470000 | 2024-05-31 2:40PM EDT | 470.00 | 0.10 | 0.00 | 0.15 | -1.95 | -95.12% | 43 | 58 | 51.47% |
| ULTA240607C00475000 | 2024-05-31 3:09PM EDT | 475.00 | 0.13 | 0.00 | 0.80 | -1.64 | -92.66% | 52 | 49 | 68.31% |
| ULTA240607C00480000 | 2024-05-31 2:24PM EDT | 480.00 | 0.10 | 0.00 | 0.85 | -1.45 | -93.55% | 302 | 57 | 72.17% |
| ULTA240607C00485000 | 2024-05-31 1:21PM EDT | 485.00 | 0.13 | 0.00 | 0.35 | -1.27 | -90.71% | 27 | 8 | 66.11% |
| ULTA240607C00490000 | 2024-05-31 3:12PM EDT | 490.00 | 0.10 | 0.00 | 0.65 | -1.04 | -91.23% | 559 | 15 | 75.24% |
| ULTA240607C00495000 | 2024-05-30 3:58PM EDT | 495.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | 4 | 19 | 84.96% |
| ULTA240607C00500000 | 2024-05-31 3:13PM EDT | 500.00 | 0.10 | 0.05 | 0.20 | -0.85 | -89.47% | 287 | 57 | 71.29% |
| ULTA240607C00505000 | 2024-05-30 3:39PM EDT | 505.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 97.56% |
| ULTA240607C00510000 | 2024-05-31 11:21AM EDT | 510.00 | 0.05 | 0.05 | 0.60 | -0.10 | -66.67% | 41 | 96 | 86.72% |
| ULTA240607C00540000 | 2024-05-30 12:39PM EDT | 540.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 120.78% |
| ULTA240607C00550000 | 2024-05-30 2:32PM EDT | 550.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 81.25% |
| ULTA240607C00560000 | 2024-05-30 3:34PM EDT | 560.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 286 | 286 | 85.16% |
| ULTA240607C00610000 | 2024-05-31 3:54PM EDT | 610.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 171 | 103.91% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607P00260000 | 2024-05-30 2:39PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 35 | 103.91% |
| ULTA240607P00270000 | 2024-05-30 3:53PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 101.95% |
| ULTA240607P00280000 | 2024-05-30 3:39PM EDT | 280.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 164.45% |
| ULTA240607P00290000 | 2024-05-31 11:49AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -0.28 | -87.50% | 1 | 50 | 78.91% |
| ULTA240607P00300000 | 2024-05-31 11:09AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.49 | -98.00% | 8 | 39 | 70.70% |
| ULTA240607P00310000 | 2024-05-31 2:40PM EDT | 310.00 | 0.06 | 0.00 | 0.10 | -0.64 | -91.43% | 102 | 60 | 67.58% |
| ULTA240607P00315000 | 2024-05-31 2:37PM EDT | 315.00 | 0.18 | 0.00 | 0.65 | -0.72 | -80.00% | 44 | 36 | 81.25% |
| ULTA240607P00320000 | 2024-05-31 2:51PM EDT | 320.00 | 0.05 | 0.00 | 0.40 | -1.06 | -95.50% | 135 | 179 | 71.00% |
| ULTA240607P00325000 | 2024-05-31 3:36PM EDT | 325.00 | 0.06 | 0.00 | 0.15 | -1.44 | -96.00% | 6 | 206 | 58.40% |
| ULTA240607P00330000 | 2024-05-31 2:25PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | -1.95 | -97.50% | 79 | 114 | 56.25% |
| ULTA240607P00335000 | 2024-05-31 3:27PM EDT | 335.00 | 0.10 | 0.05 | 0.15 | -2.25 | -95.74% | 48 | 22 | 52.15% |
| ULTA240607P00340000 | 2024-05-31 11:14AM EDT | 340.00 | 0.19 | 0.05 | 0.15 | -3.11 | -94.24% | 18 | 108 | 50.68% |
| ULTA240607P00345000 | 2024-05-31 3:23PM EDT | 345.00 | 0.13 | 0.10 | 0.30 | -3.97 | -96.83% | 105 | 212 | 51.81% |
| ULTA240607P00350000 | 2024-05-31 3:44PM EDT | 350.00 | 0.15 | 0.10 | 0.25 | -4.75 | -96.94% | 214 | 242 | 45.70% |
| ULTA240607P00355000 | 2024-05-31 3:06PM EDT | 355.00 | 0.22 | 0.05 | 1.50 | -5.74 | -96.31% | 138 | 108 | 51.39% |
| ULTA240607P00360000 | 2024-05-31 2:48PM EDT | 360.00 | 0.27 | 0.10 | 0.75 | -7.53 | -96.54% | 116 | 203 | 45.70% |
| ULTA240607P00365000 | 2024-05-31 3:34PM EDT | 365.00 | 0.41 | 0.15 | 0.35 | -7.89 | -95.06% | 306 | 263 | 34.18% |
| ULTA240607P00367500 | 2024-05-31 3:35PM EDT | 367.50 | 0.39 | 0.15 | 0.45 | -7.96 | -95.33% | 65 | 23 | 33.50% |
| ULTA240607P00370000 | 2024-05-31 3:46PM EDT | 370.00 | 0.65 | 0.35 | 0.50 | -11.15 | -94.49% | 221 | 113 | 31.74% |
| ULTA240607P00372500 | 2024-05-31 3:55PM EDT | 372.50 | 0.60 | 0.35 | 0.70 | -9.60 | -94.12% | 40 | 11 | 31.68% |
| ULTA240607P00375000 | 2024-05-31 3:44PM EDT | 375.00 | 0.80 | 0.60 | 0.85 | -11.92 | -93.71% | 106 | 69 | 30.52% |
| ULTA240607P00377500 | 2024-05-31 3:46PM EDT | 377.50 | 1.20 | 0.75 | 1.10 | -13.19 | -91.66% | 48 | 25 | 29.92% |
| ULTA240607P00380000 | 2024-05-31 3:53PM EDT | 380.00 | 1.50 | 1.05 | 1.65 | -14.20 | -90.45% | 169 | 125 | 31.01% |
| ULTA240607P00382500 | 2024-05-31 3:58PM EDT | 382.50 | 2.00 | 1.70 | 2.05 | -14.00 | -87.50% | 46 | 58 | 30.24% |
| ULTA240607P00385000 | 2024-05-31 3:54PM EDT | 385.00 | 2.93 | 2.15 | 4.00 | -15.07 | -83.72% | 306 | 369 | 37.42% |
| ULTA240607P00387500 | 2024-05-31 3:59PM EDT | 387.50 | 3.45 | 2.35 | 3.60 | -15.75 | -82.03% | 80 | 74 | 31.11% |
| ULTA240607P00390000 | 2024-05-31 3:56PM EDT | 390.00 | 4.00 | 3.60 | 4.20 | -16.53 | -80.52% | 252 | 167 | 29.64% |
| ULTA240607P00395000 | 2024-05-31 3:21PM EDT | 395.00 | 8.80 | 5.90 | 6.70 | -14.35 | -61.99% | 37 | 25 | 30.91% |
| ULTA240607P00397500 | 2024-05-31 3:10PM EDT | 397.50 | 9.70 | 6.20 | 8.00 | -14.55 | -60.00% | 27 | 18 | 30.73% |
| ULTA240607P00400000 | 2024-05-31 3:11PM EDT | 400.00 | 11.33 | 7.30 | 9.80 | -14.98 | -56.94% | 138 | 60 | 32.22% |
| ULTA240607P00405000 | 2024-05-31 1:45PM EDT | 405.00 | 16.60 | 10.20 | 13.10 | -12.97 | -43.86% | 21 | 20 | 31.98% |
| ULTA240607P00410000 | 2024-05-31 12:56PM EDT | 410.00 | 24.95 | 14.30 | 19.30 | -8.20 | -24.74% | 3 | 8 | 45.65% |
| ULTA240607P00415000 | 2024-05-31 10:09AM EDT | 415.00 | 26.70 | 20.00 | 22.60 | -8.75 | -24.68% | 1 | 9 | 42.51% |
| ULTA240607P00420000 | 2024-05-31 11:01AM EDT | 420.00 | 35.90 | 23.70 | 28.20 | -4.53 | -11.20% | 3 | 9 | 52.38% |
| ULTA240607P00425000 | 2024-05-31 12:54PM EDT | 425.00 | 39.27 | 27.90 | 32.30 | -7.23 | -15.55% | 2 | 1 | 51.97% |
| ULTA240607P00430000 | 2024-05-21 1:55PM EDT | 430.00 | 52.70 | 33.00 | 37.20 | 0.00 | - | 1 | 2 | 56.49% |
| ULTA240607P00435000 | 2024-04-30 9:44AM EDT | 435.00 | 36.03 | 52.40 | 61.30 | 0.00 | - | 1 | 2 | 144.90% |
| ULTA240607P00445000 | 2024-04-29 10:51AM EDT | 445.00 | 41.50 | 60.50 | 66.10 | 0.00 | - | - | 0 | 140.06% |
| ULTA240607P00450000 | 2024-05-24 3:22PM EDT | 450.00 | 68.40 | 52.20 | 58.30 | 0.00 | - | 4 | 4 | 50.00% |
| ULTA240607P00460000 | 2024-05-22 3:59PM EDT | 460.00 | 81.38 | 60.80 | 70.00 | 0.00 | - | 1 | 1 | 60.50% |
| ULTA240607P00465000 | 2024-04-29 10:51AM EDT | 465.00 | 58.00 | 79.50 | 83.70 | 0.00 | - | - | 0 | 154.14% |
© 2024 Yahoo. Todos os direitos reservados.