Mercado fechará em 5 h 37 min
BOVESPA
127.494,96 -1.985,93 (-1,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.025,77 -55,23 (-0,10%) PETROLEO CRU
79,50 +0,51 (+0,65%) OURO
2.337,80 +15,50 (+0,67%) Bitcoin USD
61.180,70 -1.176,35 (-1,89%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117C00190000 | 2024-05-02 11:48AM EDT | 190.00 | 217.03 | 205.70 | 213.60 | 0.00 | - | 4 | 7 | 66.67% |
| ULTA250117C00195000 | 2023-12-01 10:32AM EDT | 195.00 | 292.50 | 302.50 | 311.00 | 0.00 | - | 1 | 10 | 237.49% |
| ULTA250117C00200000 | 2024-03-21 12:14PM EDT | 200.00 | 332.00 | 219.00 | 228.00 | 0.00 | - | 5 | 10 | 106.78% |
| ULTA250117C00230000 | 2024-02-13 4:43PM EDT | 230.00 | 312.70 | 344.00 | 352.00 | 0.00 | - | 1 | 1 | 343.97% |
| ULTA250117C00240000 | 2023-09-27 9:30AM EDT | 240.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250117C00250000 | 2024-02-27 2:11PM EDT | 250.00 | 324.18 | 281.10 | 288.90 | 0.00 | - | 1 | 8 | 224.22% |
| ULTA250117C00260000 | 2023-10-11 12:15PM EDT | 260.00 | 155.77 | 154.10 | 159.40 | 0.00 | - | 1 | 3 | 67.50% |
| ULTA250117C00270000 | 2023-10-11 12:11PM EDT | 270.00 | 148.30 | 145.80 | 152.00 | 0.00 | - | 1 | 1 | 66.02% |
| ULTA250117C00290000 | 2024-01-08 2:42PM EDT | 290.00 | 209.28 | 237.00 | 246.00 | 0.00 | - | 1 | 0 | 180.00% |
| ULTA250117C00300000 | 2024-05-02 10:44AM EDT | 300.00 | 120.00 | 109.90 | 114.30 | 0.00 | - | 1 | 8 | 49.12% |
| ULTA250117C00310000 | 2023-12-26 11:52AM EDT | 310.00 | 185.10 | 200.00 | 205.60 | 0.00 | - | 1 | 6 | 143.71% |
| ULTA250117C00320000 | 2024-02-21 12:08PM EDT | 320.00 | 245.00 | 214.00 | 222.00 | 0.00 | - | 1 | 1 | 163.31% |
| ULTA250117C00330000 | 2023-12-01 10:35AM EDT | 330.00 | 167.45 | 181.30 | 188.50 | 0.00 | - | 1 | 1 | 132.54% |
| ULTA250117C00340000 | 2023-12-26 12:19PM EDT | 340.00 | 160.88 | 173.90 | 180.40 | 0.00 | - | 2 | 3 | 128.37% |
| ULTA250117C00350000 | 2024-05-06 11:00AM EDT | 350.00 | 76.90 | 72.80 | 75.40 | 0.00 | - | 1 | 50 | 41.53% |
| ULTA250117C00360000 | 2024-05-09 9:58AM EDT | 360.00 | 67.50 | 66.40 | 69.50 | +0.80 | +1.20% | 2 | 125 | 41.17% |
| ULTA250117C00370000 | 2024-05-08 3:53PM EDT | 370.00 | 59.30 | 60.20 | 62.20 | 0.00 | - | 1 | 16 | 39.45% |
| ULTA250117C00380000 | 2024-05-08 10:23AM EDT | 380.00 | 56.10 | 54.00 | 56.50 | 0.00 | - | 5 | 42 | 38.83% |
| ULTA250117C00390000 | 2024-05-09 9:57AM EDT | 390.00 | 49.87 | 49.10 | 50.70 | +1.49 | +3.08% | 2 | 44 | 37.90% |
| ULTA250117C00400000 | 2024-05-09 9:30AM EDT | 400.00 | 43.80 | 44.10 | 45.50 | -0.90 | -2.01% | 1 | 119 | 37.22% |
| ULTA250117C00410000 | 2024-05-07 2:36PM EDT | 410.00 | 43.10 | 39.40 | 40.50 | 0.00 | - | 6 | 66 | 36.45% |
| ULTA250117C00420000 | 2024-05-08 3:36PM EDT | 420.00 | 34.57 | 34.40 | 36.10 | 0.00 | - | 1 | 83 | 35.92% |
| ULTA250117C00430000 | 2024-05-08 9:32AM EDT | 430.00 | 34.00 | 30.90 | 32.40 | 0.00 | - | 25 | 159 | 35.69% |
| ULTA250117C00440000 | 2024-05-08 10:20AM EDT | 440.00 | 28.20 | 27.30 | 28.90 | 0.00 | - | 2 | 285 | 35.40% |
| ULTA250117C00450000 | 2024-05-09 9:59AM EDT | 450.00 | 24.50 | 24.00 | 25.00 | +0.50 | +2.08% | 1 | 125 | 34.55% |
| ULTA250117C00460000 | 2024-05-07 1:52PM EDT | 460.00 | 24.00 | 21.10 | 22.50 | 0.00 | - | 12 | 147 | 34.61% |
| ULTA250117C00470000 | 2024-05-06 11:11AM EDT | 470.00 | 20.40 | 18.50 | 19.60 | 0.00 | - | 2 | 78 | 34.13% |
| ULTA250117C00480000 | 2024-05-08 11:16AM EDT | 480.00 | 16.20 | 16.00 | 17.00 | 0.00 | - | 1 | 114 | 33.68% |
| ULTA250117C00490000 | 2024-05-06 12:37PM EDT | 490.00 | 15.80 | 14.10 | 14.90 | 0.00 | - | 21 | 154 | 33.46% |
| ULTA250117C00500000 | 2024-05-09 9:38AM EDT | 500.00 | 12.60 | 12.20 | 13.40 | +0.60 | +5.00% | 1 | 248 | 33.63% |
| ULTA250117C00510000 | 2024-05-07 1:28PM EDT | 510.00 | 12.30 | 10.60 | 11.40 | 0.00 | - | 1 | 75 | 33.11% |
| ULTA250117C00520000 | 2024-05-08 3:12PM EDT | 520.00 | 8.80 | 9.10 | 9.70 | 0.00 | - | 17 | 161 | 32.69% |
| ULTA250117C00530000 | 2024-05-08 11:20AM EDT | 530.00 | 8.10 | 7.30 | 8.50 | 0.00 | - | 1 | 100 | 32.63% |
| ULTA250117C00540000 | 2024-05-09 10:08AM EDT | 540.00 | 7.00 | 6.80 | 7.40 | +0.20 | +3.03% | 1 | 259 | 32.53% |
| ULTA250117C00550000 | 2024-05-08 2:58PM EDT | 550.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 5 | 261 | 32.39% |
| ULTA250117C00560000 | 2024-05-08 11:56AM EDT | 560.00 | 5.48 | 5.20 | 5.60 | 0.00 | - | 3 | 203 | 32.38% |
| ULTA250117C00570000 | 2024-05-08 11:59AM EDT | 570.00 | 4.63 | 4.60 | 4.90 | 0.00 | - | 4 | 249 | 32.37% |
| ULTA250117C00580000 | 2024-05-08 3:53PM EDT | 580.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 9 | 209 | 32.39% |
| ULTA250117C00600000 | 2024-05-08 1:54PM EDT | 600.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 32 | 458 | 32.43% |
| ULTA250117C00620000 | 2024-05-08 1:54PM EDT | 620.00 | 2.30 | 2.25 | 2.55 | 0.00 | - | 1 | 131 | 32.52% |
| ULTA250117C00640000 | 2024-05-08 11:21AM EDT | 640.00 | 1.80 | 1.70 | 2.05 | 0.00 | - | 3 | 119 | 32.84% |
| ULTA250117C00660000 | 2024-05-03 10:14AM EDT | 660.00 | 2.30 | 0.80 | 2.00 | 0.00 | - | 2 | 128 | 34.28% |
| ULTA250117C00680000 | 2024-04-26 1:54PM EDT | 680.00 | 1.65 | 0.60 | 1.70 | 0.00 | - | 10 | 35 | 34.82% |
| ULTA250117C00700000 | 2024-04-25 10:50AM EDT | 700.00 | 1.34 | 0.45 | 1.50 | 0.00 | - | 2 | 177 | 35.51% |
| ULTA250117C00720000 | 2024-04-29 9:33AM EDT | 720.00 | 1.24 | 0.30 | 1.50 | 0.00 | - | 1 | 53 | 36.88% |
| ULTA250117C00740000 | 2024-05-06 11:03AM EDT | 740.00 | 0.75 | 0.25 | 1.55 | 0.00 | - | 2 | 75 | 38.40% |
| ULTA250117C00760000 | 2024-04-05 12:02PM EDT | 760.00 | 1.81 | 0.30 | 1.80 | 0.00 | - | 1 | 52 | 40.64% |
| ULTA250117C00780000 | 2024-03-26 10:45AM EDT | 780.00 | 3.38 | 0.25 | 1.55 | 0.00 | - | 1 | 45 | 40.91% |
| ULTA250117C00800000 | 2024-04-23 3:37PM EDT | 800.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 6 | 64 | 40.99% |
| ULTA250117C00820000 | 2024-04-03 11:49AM EDT | 820.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 52.73% |
| ULTA250117C00840000 | 2024-04-10 1:45PM EDT | 840.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 4 | 22 | 42.73% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250117P00190000 | 2024-05-08 10:30AM EDT | 190.00 | 1.50 | 1.50 | 2.15 | 0.00 | - | 2 | 25 | 51.49% |
| ULTA250117P00195000 | 2024-04-30 12:58PM EDT | 195.00 | 1.20 | 1.00 | 2.75 | 0.00 | - | 1 | 87 | 52.44% |
| ULTA250117P00200000 | 2023-12-14 12:52PM EDT | 200.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 161 | 49.57% |
| ULTA250117P00210000 | 2023-12-26 2:51PM EDT | 210.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 46.46% |
| ULTA250117P00220000 | 2023-06-23 11:43AM EDT | 220.00 | 5.00 | 2.75 | 5.60 | 0.00 | - | 2 | 14 | 52.83% |
| ULTA250117P00230000 | 2024-05-07 3:41PM EDT | 230.00 | 2.60 | 1.70 | 3.20 | 0.00 | - | 2 | 16 | 43.10% |
| ULTA250117P00240000 | 2024-04-29 9:57AM EDT | 240.00 | 2.40 | 2.30 | 4.40 | 0.00 | - | 1 | 13 | 43.46% |
| ULTA250117P00250000 | 2024-05-08 9:34AM EDT | 250.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 1 | 104 | 39.80% |
| ULTA250117P00260000 | 2024-05-07 9:44AM EDT | 260.00 | 4.48 | 4.40 | 5.10 | 0.00 | - | 1 | 104 | 39.22% |
| ULTA250117P00270000 | 2024-05-02 3:56PM EDT | 270.00 | 5.20 | 5.20 | 6.20 | 0.00 | - | 1 | 149 | 38.50% |
| ULTA250117P00280000 | 2024-04-30 11:37AM EDT | 280.00 | 5.40 | 6.40 | 7.20 | 0.00 | - | 1 | 375 | 37.35% |
| ULTA250117P00290000 | 2024-05-07 3:41PM EDT | 290.00 | 7.55 | 7.70 | 8.30 | 0.00 | - | 1 | 109 | 36.16% |
| ULTA250117P00300000 | 2024-05-07 11:10AM EDT | 300.00 | 8.75 | 9.10 | 9.70 | 0.00 | - | 1 | 186 | 35.20% |
| ULTA250117P00310000 | 2024-05-03 1:21PM EDT | 310.00 | 10.30 | 10.80 | 11.30 | 0.00 | - | 1 | 150 | 34.27% |
| ULTA250117P00320000 | 2024-05-08 11:57AM EDT | 320.00 | 13.30 | 12.70 | 13.20 | 0.00 | - | 1 | 49 | 33.44% |
| ULTA250117P00330000 | 2024-05-08 10:23AM EDT | 330.00 | 15.50 | 14.90 | 15.50 | 0.00 | - | 1 | 71 | 32.78% |
| ULTA250117P00340000 | 2024-04-29 1:02PM EDT | 340.00 | 15.20 | 17.50 | 18.00 | 0.00 | - | 3 | 155 | 32.04% |
| ULTA250117P00350000 | 2024-05-06 12:53PM EDT | 350.00 | 20.49 | 20.30 | 21.30 | 0.00 | - | 1 | 77 | 31.76% |
| ULTA250117P00360000 | 2024-05-08 2:59PM EDT | 360.00 | 24.50 | 23.40 | 24.70 | 0.00 | - | 2 | 532 | 31.24% |
| ULTA250117P00370000 | 2024-05-07 11:47AM EDT | 370.00 | 25.80 | 27.10 | 27.80 | 0.00 | - | 18 | 104 | 30.19% |
| ULTA250117P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 32.07 | 31.00 | 31.90 | +1.87 | +6.19% | 1 | 124 | 29.67% |
| ULTA250117P00390000 | 2024-05-06 1:14PM EDT | 390.00 | 35.00 | 35.40 | 36.40 | 0.00 | - | 20 | 141 | 29.16% |
| ULTA250117P00400000 | 2024-05-08 3:51PM EDT | 400.00 | 41.40 | 39.60 | 41.00 | 0.00 | - | 689 | 1,293 | 28.42% |
| ULTA250117P00410000 | 2024-05-08 2:47PM EDT | 410.00 | 46.48 | 43.90 | 46.50 | 0.00 | - | 1 | 230 | 28.06% |
| ULTA250117P00420000 | 2024-05-08 9:30AM EDT | 420.00 | 49.58 | 51.00 | 52.20 | 0.00 | - | 1 | 125 | 27.55% |
| ULTA250117P00430000 | 2024-05-07 2:10PM EDT | 430.00 | 55.20 | 56.70 | 59.00 | 0.00 | - | 12 | 542 | 27.58% |
| ULTA250117P00440000 | 2024-05-08 2:47PM EDT | 440.00 | 64.90 | 62.40 | 65.50 | 0.00 | - | 1 | 114 | 27.08% |
| ULTA250117P00450000 | 2024-05-08 1:18PM EDT | 450.00 | 71.00 | 70.00 | 72.30 | 0.00 | - | 3 | 188 | 26.51% |
| ULTA250117P00460000 | 2024-05-08 9:35AM EDT | 460.00 | 76.37 | 76.40 | 80.40 | 0.00 | - | 1 | 177 | 26.79% |
| ULTA250117P00470000 | 2024-04-19 12:46PM EDT | 470.00 | 69.20 | 82.30 | 87.30 | 0.00 | - | 2 | 321 | 25.65% |
| ULTA250117P00480000 | 2024-05-02 10:05AM EDT | 480.00 | 89.00 | 93.00 | 95.60 | 0.00 | - | 1 | 211 | 25.55% |
| ULTA250117P00490000 | 2024-04-12 3:11PM EDT | 490.00 | 64.60 | 101.60 | 104.20 | 0.00 | - | 250 | 289 | 25.51% |
| ULTA250117P00500000 | 2024-05-08 3:12PM EDT | 500.00 | 113.00 | 109.90 | 113.10 | 0.00 | - | 6 | 897 | 25.60% |
| ULTA250117P00510000 | 2024-04-03 2:43PM EDT | 510.00 | 78.75 | 113.20 | 116.70 | 0.00 | - | 2 | 125 | 0.00% |
| ULTA250117P00520000 | 2024-04-29 11:04AM EDT | 520.00 | 115.56 | 126.80 | 133.40 | 0.00 | - | 5 | 45 | 28.70% |
| ULTA250117P00530000 | 2024-03-19 12:37PM EDT | 530.00 | 46.00 | 106.00 | 110.70 | 0.00 | - | 20 | 68 | 0.00% |
| ULTA250117P00540000 | 2024-05-08 3:52PM EDT | 540.00 | 156.10 | 145.70 | 152.60 | 0.00 | - | 290 | 0 | 30.10% |
| ULTA250117P00550000 | 2024-04-25 3:39PM EDT | 550.00 | 143.40 | 155.40 | 163.40 | 0.00 | - | 50 | 0 | 32.45% |
| ULTA250117P00560000 | 2024-03-22 11:48AM EDT | 560.00 | 61.90 | 142.00 | 151.90 | 0.00 | - | 1 | 23 | 0.00% |
| ULTA250117P00570000 | 2024-04-26 3:39PM EDT | 570.00 | 158.60 | 175.30 | 182.60 | 0.00 | - | 30 | 0 | 33.55% |
| ULTA250117P00580000 | 2024-04-03 10:30AM EDT | 580.00 | 131.36 | 175.90 | 181.90 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00600000 | 2024-04-03 10:50AM EDT | 600.00 | 151.00 | 196.10 | 202.10 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00620000 | 2024-03-27 12:05PM EDT | 620.00 | 113.81 | 209.10 | 218.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00660000 | 2024-03-19 9:50AM EDT | 660.00 | 131.33 | 231.00 | 238.40 | 0.00 | - | 2 | 0 | 0.00% |
| ULTA250117P00680000 | 2024-04-03 9:30AM EDT | 680.00 | 212.20 | 274.80 | 283.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00720000 | 2024-04-03 9:30AM EDT | 720.00 | 252.20 | 0.00 | 323.00 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA250117P00740000 | 2024-03-14 1:12PM EDT | 740.00 | 177.80 | 293.80 | 301.50 | 0.00 | - | 9 | 0 | 0.00% |
| ULTA250117P00820000 | 2023-05-30 11:07AM EDT | 820.00 | 407.00 | 346.10 | 355.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.