Mercado fechará em 15 mins
BOVESPA
127.726,50 -461,84 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.678,06 -168,02 (-0,29%) PETROLEO CRU
78,40 -0,86 (-1,09%) OURO
2.370,00 +29,70 (+1,27%) Bitcoin USD
60.648,87 -1.709,47 (-2,74%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:45PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220C00300000 | 2024-04-29 11:44AM EDT | 300.00 | 123.50 | 114.60 | 121.00 | 0.00 | - | 1 | 2 | 52.13% |
| ULTA241220C00360000 | 2024-05-09 3:52PM EDT | 360.00 | 69.93 | 71.90 | 74.20 | 0.00 | - | 10 | 10 | 42.93% |
| ULTA241220C00390000 | 2024-05-09 2:44PM EDT | 390.00 | 50.50 | 53.30 | 55.60 | 0.00 | - | 12 | 3 | 40.30% |
| ULTA241220C00395000 | 2024-05-10 11:07AM EDT | 395.00 | 52.50 | 50.40 | 52.60 | +2.90 | +5.85% | 1 | 5 | 39.75% |
| ULTA241220C00400000 | 2024-05-10 12:50PM EDT | 400.00 | 48.70 | 48.10 | 49.80 | +6.20 | +14.59% | 6 | 133 | 39.31% |
| ULTA241220C00405000 | 2024-05-10 9:37AM EDT | 405.00 | 45.06 | 45.40 | 47.10 | -6.84 | -13.18% | 1 | 15 | 38.89% |
| ULTA241220C00410000 | 2024-05-09 10:22AM EDT | 410.00 | 39.30 | 42.90 | 44.70 | 0.00 | - | 6 | 10 | 38.65% |
| ULTA241220C00415000 | 2024-04-23 3:49PM EDT | 415.00 | 51.90 | 40.70 | 42.10 | 0.00 | - | 11 | 11 | 38.19% |
| ULTA241220C00420000 | 2024-05-10 9:37AM EDT | 420.00 | 36.44 | 38.40 | 39.80 | -2.26 | -5.84% | 1 | 6 | 37.90% |
| ULTA241220C00430000 | 2024-05-10 1:40PM EDT | 430.00 | 34.40 | 34.30 | 35.20 | -3.60 | -9.47% | 4 | 1 | 37.16% |
| ULTA241220C00440000 | 2024-05-07 2:36PM EDT | 440.00 | 28.20 | 30.20 | 31.30 | 0.00 | - | 5 | 12 | 36.73% |
| ULTA241220C00445000 | 2024-04-24 2:37PM EDT | 445.00 | 32.30 | 28.60 | 29.40 | 0.00 | - | - | 4 | 36.46% |
| ULTA241220C00450000 | 2024-05-10 9:41AM EDT | 450.00 | 26.00 | 26.60 | 27.40 | +2.50 | +10.64% | 1 | 66 | 36.05% |
| ULTA241220C00455000 | 2024-05-09 10:22AM EDT | 455.00 | 22.20 | 25.20 | 25.90 | 0.00 | - | 1 | 11 | 35.99% |
| ULTA241220C00460000 | 2024-05-06 9:56AM EDT | 460.00 | 21.91 | 23.40 | 24.50 | 0.00 | - | 1 | 12 | 35.96% |
| ULTA241220C00465000 | 2024-04-24 12:40PM EDT | 465.00 | 24.60 | 21.90 | 22.70 | 0.00 | - | - | 1 | 35.53% |
| ULTA241220C00470000 | 2024-05-03 11:32AM EDT | 470.00 | 21.40 | 20.30 | 21.30 | 0.00 | - | 16 | 17 | 35.38% |
| ULTA241220C00475000 | 2024-05-09 12:08PM EDT | 475.00 | 16.80 | 19.20 | 19.90 | 0.00 | - | 1 | 4 | 35.18% |
| ULTA241220C00480000 | 2024-05-03 12:21PM EDT | 480.00 | 17.80 | 17.70 | 18.80 | 0.00 | - | 5 | 18 | 35.18% |
| ULTA241220C00485000 | 2024-05-03 11:30AM EDT | 485.00 | 17.60 | 16.70 | 17.40 | 0.00 | - | 9 | 10 | 34.86% |
| ULTA241220C00490000 | 2024-05-07 9:30AM EDT | 490.00 | 16.00 | 15.50 | 16.20 | +2.10 | +15.11% | 3 | 5 | 34.67% |
| ULTA241220C00495000 | 2024-05-07 9:30AM EDT | 495.00 | 12.92 | 14.10 | 15.10 | 0.00 | - | 1 | 2 | 34.51% |
| ULTA241220C00500000 | 2024-05-10 1:07PM EDT | 500.00 | 13.33 | 13.30 | 14.40 | +1.43 | +12.02% | 1 | 88 | 34.69% |
| ULTA241220C00505000 | 2024-04-24 3:14PM EDT | 505.00 | 14.70 | 12.20 | 13.10 | 0.00 | - | - | 31 | 34.22% |
| ULTA241220C00510000 | 2024-04-25 3:14PM EDT | 510.00 | 13.65 | 11.60 | 12.20 | 0.00 | - | - | 20 | 34.09% |
| ULTA241220C00520000 | 2024-05-03 1:28PM EDT | 520.00 | 10.60 | 9.90 | 10.60 | 0.00 | - | 15 | 14 | 33.91% |
| ULTA241220C00525000 | 2024-05-06 12:20PM EDT | 525.00 | 8.50 | 9.10 | 9.80 | 0.00 | - | 1 | 1 | 33.73% |
| ULTA241220C00540000 | 2024-05-09 11:14AM EDT | 540.00 | 6.54 | 7.30 | 7.90 | 0.00 | - | 1 | 2 | 33.51% |
| ULTA241220C00560000 | 2024-05-03 11:03AM EDT | 560.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 3 | 3 | 33.26% |
| ULTA241220C00580000 | 2024-04-24 3:14PM EDT | 580.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | - | 110 | 33.10% |
| ULTA241220C00600000 | 2024-04-30 11:43AM EDT | 600.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | - | 12 | 33.03% |
| ULTA241220C00620000 | 2024-05-06 9:58AM EDT | 620.00 | 2.35 | 2.05 | 2.50 | 0.00 | - | 1 | 7 | 33.07% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA241220P00240000 | 2024-04-30 10:51AM EDT | 240.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.58% |
| ULTA241220P00250000 | 2024-04-26 12:32PM EDT | 250.00 | 2.56 | 0.35 | 7.20 | 0.00 | - | 1 | 1 | 50.83% |
| ULTA241220P00260000 | 2024-05-02 3:58PM EDT | 260.00 | 3.80 | 3.30 | 3.80 | 0.00 | - | - | 1 | 39.91% |
| ULTA241220P00270000 | 2024-05-01 3:12PM EDT | 270.00 | 4.55 | 4.00 | 5.20 | 0.00 | - | 1 | 4 | 40.31% |
| ULTA241220P00280000 | 2024-05-03 2:38PM EDT | 280.00 | 5.52 | 4.70 | 6.20 | 0.00 | - | 1 | 14 | 39.37% |
| ULTA241220P00290000 | 2024-04-30 12:37PM EDT | 290.00 | 6.05 | 5.90 | 9.60 | 0.00 | - | - | 10 | 42.07% |
| ULTA241220P00300000 | 2024-05-10 11:25AM EDT | 300.00 | 8.05 | 6.80 | 9.50 | +0.65 | +8.78% | 2 | 25 | 38.78% |
| ULTA241220P00310000 | 2024-04-24 3:14PM EDT | 310.00 | 7.70 | 8.60 | 9.30 | 0.00 | - | - | 18 | 35.43% |
| ULTA241220P00320000 | 2024-05-09 10:16AM EDT | 320.00 | 11.80 | 10.30 | 10.90 | 0.00 | - | 50 | 250 | 34.52% |
| ULTA241220P00325000 | 2024-04-26 11:05AM EDT | 325.00 | 10.70 | 11.20 | 11.80 | 0.00 | - | 1 | 23 | 34.09% |
| ULTA241220P00330000 | 2024-05-01 11:48AM EDT | 330.00 | 12.70 | 12.20 | 12.80 | -0.35 | -2.68% | 3 | 11 | 33.71% |
| ULTA241220P00335000 | 2024-04-23 11:08AM EDT | 335.00 | 10.30 | 13.30 | 14.00 | 0.00 | - | - | 1 | 33.48% |
| ULTA241220P00340000 | 2024-04-24 3:46PM EDT | 340.00 | 12.65 | 14.40 | 15.10 | 0.00 | - | - | 5 | 33.06% |
| ULTA241220P00350000 | 2024-04-24 12:58PM EDT | 350.00 | 15.00 | 17.00 | 17.70 | 0.00 | - | - | 1 | 32.41% |
| ULTA241220P00355000 | 2024-04-30 3:30PM EDT | 355.00 | 18.25 | 18.40 | 19.10 | 0.00 | - | - | 1 | 32.07% |
| ULTA241220P00360000 | 2024-05-06 11:16AM EDT | 360.00 | 22.10 | 19.90 | 20.60 | 0.00 | - | 3 | 11 | 31.75% |
| ULTA241220P00365000 | 2024-05-01 9:47AM EDT | 365.00 | 21.70 | 21.40 | 22.20 | 0.00 | - | - | 1 | 31.44% |
| ULTA241220P00370000 | 2024-05-06 9:30AM EDT | 370.00 | 24.30 | 23.10 | 23.90 | 0.00 | - | 1 | 35 | 31.14% |
| ULTA241220P00375000 | 2024-04-24 1:42PM EDT | 375.00 | 21.75 | 24.70 | 25.70 | 0.00 | - | - | 9 | 30.85% |
| ULTA241220P00380000 | 2024-05-10 11:25AM EDT | 380.00 | 27.75 | 26.70 | 27.60 | +4.15 | +17.58% | 1 | 18 | 30.56% |
| ULTA241220P00385000 | 2024-04-25 11:09AM EDT | 385.00 | 27.08 | 28.60 | 29.60 | 0.00 | - | - | 18 | 30.28% |
| ULTA241220P00390000 | 2024-04-29 3:17PM EDT | 390.00 | 29.70 | 30.60 | 31.70 | 0.00 | - | - | 10 | 30.00% |
| ULTA241220P00395000 | 2024-04-25 11:09AM EDT | 395.00 | 31.00 | 32.70 | 34.00 | 0.00 | - | - | 10 | 29.80% |
| ULTA241220P00400000 | 2024-05-09 10:18AM EDT | 400.00 | 39.00 | 35.10 | 36.00 | 0.00 | - | 2 | 16 | 29.28% |
| ULTA241220P00405000 | 2024-05-09 11:27AM EDT | 405.00 | 40.57 | 37.40 | 38.50 | 0.00 | - | 16 | 29 | 29.07% |
| ULTA241220P00410000 | 2024-05-10 10:41AM EDT | 410.00 | 39.70 | 39.80 | 40.80 | -4.40 | -9.98% | 1 | 11 | 28.63% |
| ULTA241220P00415000 | 2024-05-09 10:16AM EDT | 415.00 | 46.70 | 41.70 | 43.40 | 0.00 | - | 2 | 2 | 28.34% |
| ULTA241220P00420000 | 2024-05-09 2:36PM EDT | 420.00 | 48.50 | 45.10 | 46.40 | 0.00 | - | 18 | 17 | 28.29% |
| ULTA241220P00440000 | 2024-04-26 3:10PM EDT | 440.00 | 53.77 | 54.80 | 58.50 | 0.00 | - | 4 | 4 | 27.32% |
| ULTA241220P00450000 | 2024-05-01 11:21AM EDT | 450.00 | 64.00 | 62.80 | 65.20 | 0.00 | - | - | 1 | 26.87% |
| ULTA241220P00460000 | 2024-05-03 12:06PM EDT | 460.00 | 71.07 | 69.70 | 72.50 | 0.00 | - | 1 | 1 | 26.61% |
| ULTA241220P00475000 | 2024-05-06 10:22AM EDT | 475.00 | 85.35 | 80.10 | 84.10 | 0.00 | - | 1 | 6 | 26.23% |
| ULTA241220P00490000 | 2024-04-25 10:01AM EDT | 490.00 | 89.20 | 92.30 | 96.60 | 0.00 | - | - | 6 | 26.11% |
| ULTA241220P00500000 | 2024-04-26 10:17AM EDT | 500.00 | 94.08 | 100.40 | 105.10 | 0.00 | - | 1 | 1 | 25.86% |
© 2024 Yahoo. Todos os direitos reservados.