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 |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240405C00400000 | 2024-03-18 9:56AM EDT | 400.00 | 127.00 | 119.00 | 127.50 | 0.00 | - | 2 | 2 | 85.94% |
ULTA240405C00465000 | 2024-03-19 2:41PM EDT | 465.00 | 59.70 | 54.20 | 62.60 | 0.00 | - | 3 | 3 | 78.70% |
ULTA240405C00475000 | 2024-03-27 2:13PM EDT | 475.00 | 37.22 | 44.10 | 52.70 | 0.00 | - | 1 | 1 | 69.40% |
ULTA240405C00485000 | 2024-03-26 1:52PM EDT | 485.00 | 28.50 | 35.60 | 41.30 | 0.00 | - | 1 | 0 | 52.25% |
ULTA240405C00490000 | 2024-03-25 3:43PM EDT | 490.00 | 33.72 | 30.80 | 36.60 | +12.82 | +61.34% | 1 | 1 | 49.01% |
ULTA240405C00495000 | 2024-03-26 11:26AM EDT | 495.00 | 18.40 | 25.60 | 31.40 | 0.00 | - | 1 | 1 | 43.13% |
ULTA240405C00500000 | 2024-03-27 10:54AM EDT | 500.00 | 24.02 | 21.60 | 26.50 | +9.62 | +66.81% | 2 | 2 | 38.61% |
ULTA240405C00505000 | 2024-03-28 10:59AM EDT | 505.00 | 20.18 | 18.60 | 20.30 | +7.88 | +64.07% | 3 | 16 | 28.15% |
ULTA240405C00510000 | 2024-03-28 3:59PM EDT | 510.00 | 15.12 | 14.50 | 18.50 | +6.59 | +77.26% | 16 | 55 | 35.63% |
ULTA240405C00512500 | 2024-03-28 3:06PM EDT | 512.50 | 13.70 | 12.60 | 16.10 | +5.90 | +75.64% | 165 | 182 | 32.94% |
ULTA240405C00515000 | 2024-03-28 3:56PM EDT | 515.00 | 11.20 | 10.80 | 11.90 | +5.30 | +89.83% | 41 | 61 | 23.79% |
ULTA240405C00517500 | 2024-03-28 3:59PM EDT | 517.50 | 9.60 | 9.40 | 9.80 | +6.50 | +209.68% | 37 | 15 | 22.04% |
ULTA240405C00520000 | 2024-03-28 3:59PM EDT | 520.00 | 8.00 | 7.70 | 8.30 | +4.05 | +102.53% | 47 | 23 | 21.96% |
ULTA240405C00522500 | 2024-03-28 3:46PM EDT | 522.50 | 5.90 | 6.30 | 6.80 | +2.92 | +97.99% | 352 | 774 | 21.41% |
ULTA240405C00525000 | 2024-03-28 3:14PM EDT | 525.00 | 5.42 | 5.10 | 5.60 | +2.97 | +121.22% | 356 | 70 | 21.34% |
ULTA240405C00527500 | 2024-03-28 3:06PM EDT | 527.50 | 5.50 | 4.10 | 4.40 | +3.60 | +189.47% | 195 | 30 | 20.79% |
ULTA240405C00530000 | 2024-03-28 3:58PM EDT | 530.00 | 3.37 | 3.20 | 3.60 | +1.87 | +124.67% | 38 | 43 | 21.08% |
ULTA240405C00532500 | 2024-03-28 2:21PM EDT | 532.50 | 3.12 | 2.45 | 2.90 | +1.97 | +171.30% | 10 | 5 | 21.27% |
ULTA240405C00535000 | 2024-03-28 3:31PM EDT | 535.00 | 2.02 | 1.90 | 2.15 | +1.17 | +137.65% | 35 | 39 | 20.76% |
ULTA240405C00537500 | 2024-03-28 3:54PM EDT | 537.50 | 1.50 | 1.45 | 1.75 | +0.90 | +150.00% | 23 | 12 | 21.26% |
ULTA240405C00540000 | 2024-03-28 3:29PM EDT | 540.00 | 1.25 | 1.10 | 1.30 | +0.80 | +177.78% | 48 | 53 | 21.08% |
ULTA240405C00542500 | 2024-03-28 3:51PM EDT | 542.50 | 0.70 | 0.80 | 2.45 | +0.35 | +100.00% | 28 | 39 | 28.87% |
ULTA240405C00545000 | 2024-03-28 3:45PM EDT | 545.00 | 0.60 | 0.60 | 0.80 | +0.44 | +275.00% | 63 | 54 | 21.72% |
ULTA240405C00547500 | 2024-03-28 3:39PM EDT | 547.50 | 0.45 | 0.45 | 0.65 | +0.10 | +28.57% | 7 | 23 | 22.24% |
ULTA240405C00550000 | 2024-03-28 3:55PM EDT | 550.00 | 0.41 | 0.30 | 0.50 | +0.11 | +36.67% | 11 | 38 | 22.47% |
ULTA240405C00552500 | 2024-03-22 11:51AM EDT | 552.50 | 0.21 | 0.20 | 1.90 | -1.04 | -83.20% | 1 | 3 | 34.14% |
ULTA240405C00555000 | 2024-03-28 3:09PM EDT | 555.00 | 0.30 | 0.05 | 0.40 | -0.58 | -65.91% | 31 | 30 | 24.39% |
ULTA240405C00557500 | 2024-03-22 10:32AM EDT | 557.50 | 0.30 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 33.94% |
ULTA240405C00560000 | 2024-03-28 11:31AM EDT | 560.00 | 0.32 | 0.05 | 0.55 | -0.28 | -46.67% | 1 | 26 | 29.08% |
ULTA240405C00565000 | 2024-03-28 2:29PM EDT | 565.00 | 0.35 | 0.00 | 0.80 | -0.16 | -31.37% | 1 | 90 | 34.67% |
ULTA240405C00570000 | 2024-03-22 12:14PM EDT | 570.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 33 | 30.23% |
ULTA240405C00575000 | 2024-03-22 10:10AM EDT | 575.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 62 | 46.94% |
ULTA240405C00580000 | 2024-03-22 11:04AM EDT | 580.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 22 | 45.56% |
ULTA240405C00585000 | 2024-03-26 2:14PM EDT | 585.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 53.13% |
ULTA240405C00590000 | 2024-03-18 12:42PM EDT | 590.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 56.10% |
ULTA240405C00595000 | 2024-03-26 2:15PM EDT | 595.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 55 | 51.03% |
ULTA240405C00600000 | 2024-03-26 2:17PM EDT | 600.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 6 | 21 | 54.93% |
ULTA240405C00605000 | 2024-03-26 2:15PM EDT | 605.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 50.39% |
ULTA240405C00610000 | 2024-03-18 9:55AM EDT | 610.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 4 | 8 | 58.72% |
ULTA240405C00615000 | 2024-03-15 11:20AM EDT | 615.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 61.21% |
ULTA240405C00620000 | 2024-03-18 1:13PM EDT | 620.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 3 | 1 | 63.65% |
ULTA240405C00625000 | 2024-03-19 9:43AM EDT | 625.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 66.06% |
ULTA240405C00630000 | 2024-03-18 1:13PM EDT | 630.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 68.43% |
ULTA240405C00635000 | 2024-03-14 3:41PM EDT | 635.00 | 4.38 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 70.75% |
ULTA240405C00640000 | 2024-03-15 9:30AM EDT | 640.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 73.07% |
ULTA240405C00650000 | 2024-03-20 9:43AM EDT | 650.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 10 | 33 | 72.66% |
ULTA240405C00660000 | 2024-03-20 9:43AM EDT | 660.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 10 | 62 | 67.68% |
ULTA240405C00670000 | 2024-03-15 9:32AM EDT | 670.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 43 | 86.28% |
ULTA240405C00680000 | 2024-03-14 2:47PM EDT | 680.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 90.48% |
ULTA240405C00690000 | 2024-03-15 9:33AM EDT | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 94.58% |
ULTA240405C00700000 | 2024-03-14 3:50PM EDT | 700.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 98.58% |
ULTA240405C00730000 | 2024-03-12 3:02PM EDT | 730.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 110.06% |
ULTA240405C00750000 | 2024-03-15 9:37AM EDT | 750.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 117.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ULTA240405P00280000 | 2024-03-22 9:45AM EDT | 280.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 240.38% |
ULTA240405P00355000 | 2024-03-04 3:11PM EDT | 355.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 159.67% |
ULTA240405P00365000 | 2024-02-23 2:02PM EDT | 365.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 105.57% |
ULTA240405P00370000 | 2024-02-26 3:17PM EDT | 370.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 131.64% |
ULTA240405P00385000 | 2024-03-11 3:25PM EDT | 385.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | - | 1 | 128.71% |
ULTA240405P00390000 | 2024-02-28 3:55PM EDT | 390.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | - | 1 | 117.75% |
ULTA240405P00400000 | 2024-03-12 2:09PM EDT | 400.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | - | 1 | 109.25% |
ULTA240405P00405000 | 2024-03-27 9:30AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
ULTA240405P00415000 | 2024-03-21 10:25AM EDT | 415.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 10 | 11 | 96.75% |
ULTA240405P00420000 | 2024-03-11 2:07PM EDT | 420.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | - | 1 | 81.05% |
ULTA240405P00435000 | 2024-03-18 12:57PM EDT | 435.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 70.02% |
ULTA240405P00440000 | 2024-03-20 1:43PM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 66.38% |
ULTA240405P00450000 | 2024-03-21 2:20PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.16% |
ULTA240405P00455000 | 2024-03-18 10:21AM EDT | 455.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.57% |
ULTA240405P00460000 | 2024-03-27 10:51AM EDT | 460.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 11 | 45.22% |
ULTA240405P00465000 | 2024-03-08 12:16PM EDT | 465.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 42 | 46 | 56.47% |
ULTA240405P00470000 | 2024-03-18 1:13PM EDT | 470.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 52.48% |
ULTA240405P00475000 | 2024-03-27 3:23PM EDT | 475.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 5 | 40 | 39.99% |
ULTA240405P00480000 | 2024-03-27 3:35PM EDT | 480.00 | 0.19 | 0.05 | 0.85 | -0.09 | -32.14% | 3 | 55 | 38.67% |
ULTA240405P00485000 | 2024-03-28 2:45PM EDT | 485.00 | 0.13 | 0.05 | 1.50 | -0.22 | -62.86% | 12 | 79 | 40.41% |
ULTA240405P00490000 | 2024-03-28 3:59PM EDT | 490.00 | 0.28 | 0.05 | 1.65 | -0.41 | -59.42% | 54 | 191 | 37.33% |
ULTA240405P00495000 | 2024-03-28 3:57PM EDT | 495.00 | 0.35 | 0.15 | 0.40 | -0.79 | -69.30% | 33 | 427 | 23.07% |
ULTA240405P00500000 | 2024-03-28 3:34PM EDT | 500.00 | 0.53 | 0.45 | 0.65 | -1.27 | -70.56% | 65 | 514 | 22.02% |
ULTA240405P00505000 | 2024-03-28 3:56PM EDT | 505.00 | 0.95 | 0.80 | 1.10 | -3.11 | -76.60% | 37 | 224 | 21.28% |
ULTA240405P00510000 | 2024-03-28 3:42PM EDT | 510.00 | 1.68 | 1.45 | 1.75 | -2.69 | -61.56% | 338 | 763 | 20.22% |
ULTA240405P00512500 | 2024-03-28 2:26PM EDT | 512.50 | 1.84 | 1.95 | 2.20 | -4.56 | -71.25% | 5 | 57 | 19.69% |
ULTA240405P00515000 | 2024-03-28 3:52PM EDT | 515.00 | 3.10 | 2.45 | 2.85 | -5.10 | -62.20% | 34 | 159 | 19.52% |
ULTA240405P00517500 | 2024-03-28 3:46PM EDT | 517.50 | 3.84 | 3.20 | 3.70 | -5.26 | -57.80% | 23 | 4 | 19.57% |
ULTA240405P00520000 | 2024-03-28 3:54PM EDT | 520.00 | 4.40 | 4.10 | 4.60 | -6.30 | -58.88% | 40 | 32 | 19.25% |
ULTA240405P00522500 | 2024-03-28 3:38PM EDT | 522.50 | 5.40 | 5.20 | 5.70 | -6.70 | -55.37% | 259 | 13 | 19.07% |
ULTA240405P00525000 | 2024-03-28 3:51PM EDT | 525.00 | 7.80 | 6.30 | 7.00 | -5.84 | -42.82% | 204 | 53 | 19.00% |
ULTA240405P00527500 | 2024-03-28 2:39PM EDT | 527.50 | 7.60 | 7.90 | 8.50 | -2.73 | -26.43% | 4 | 9 | 19.04% |
ULTA240405P00530000 | 2024-03-28 3:54PM EDT | 530.00 | 10.70 | 9.30 | 10.10 | -10.30 | -49.05% | 21 | 36 | 18.87% |
ULTA240405P00532500 | 2024-03-28 9:39AM EDT | 532.50 | 18.53 | 11.10 | 12.20 | -3.07 | -14.21% | 1 | 2 | 20.04% |
ULTA240405P00535000 | 2024-03-26 3:18PM EDT | 535.00 | 21.95 | 13.00 | 14.10 | 0.00 | - | 1 | 5 | 20.04% |
ULTA240405P00540000 | 2024-03-18 12:22PM EDT | 540.00 | 25.72 | 16.90 | 19.10 | +15.33 | +147.55% | 1 | 3 | 24.51% |
ULTA240405P00542500 | 2024-03-28 9:40AM EDT | 542.50 | 28.14 | 18.80 | 22.20 | +3.87 | +15.95% | 1 | 0 | 29.47% |
ULTA240405P00545000 | 2024-03-22 3:46PM EDT | 545.00 | 24.29 | 19.80 | 25.20 | 0.00 | - | 13 | 10 | 33.92% |
ULTA240405P00550000 | 2024-03-28 12:47PM EDT | 550.00 | 27.50 | 24.60 | 31.10 | -9.50 | -25.68% | 4 | 0 | 42.29% |
ULTA240405P00555000 | 2024-03-25 10:47AM EDT | 555.00 | 42.00 | 29.10 | 35.70 | 0.00 | - | 2 | 0 | 44.74% |
ULTA240405P00560000 | 2024-03-15 9:42AM EDT | 560.00 | 34.20 | 34.10 | 41.40 | 0.00 | - | 11 | 0 | 52.14% |
ULTA240405P00565000 | 2024-03-15 12:16PM EDT | 565.00 | 25.60 | 38.10 | 46.50 | 0.00 | - | 55 | 0 | 56.65% |
ULTA240405P00570000 | 2024-03-15 9:31AM EDT | 570.00 | 52.42 | 43.10 | 50.80 | 0.00 | - | 3 | 0 | 57.03% |
ULTA240405P00575000 | 2024-03-15 9:32AM EDT | 575.00 | 56.59 | 48.10 | 56.50 | 0.00 | - | 17 | 0 | 64.40% |
ULTA240405P00605000 | 2024-03-14 12:06PM EDT | 605.00 | 46.75 | 78.00 | 86.50 | 0.00 | - | 25 | 0 | 85.42% |