Mercado fechado

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
522,88+9,36 (+1,82%)
No fechamento: 04:00PM EDT
524,00 +1,12 (+0,21%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ULTA240405C004000002024-03-18 9:56AM EDT400.00127.00119.00127.500.00-2285.94%
ULTA240405C004650002024-03-19 2:41PM EDT465.0059.7054.2062.600.00-3378.70%
ULTA240405C004750002024-03-27 2:13PM EDT475.0037.2244.1052.700.00-1169.40%
ULTA240405C004850002024-03-26 1:52PM EDT485.0028.5035.6041.300.00-1052.25%
ULTA240405C004900002024-03-25 3:43PM EDT490.0033.7230.8036.60+12.82+61.34%1149.01%
ULTA240405C004950002024-03-26 11:26AM EDT495.0018.4025.6031.400.00-1143.13%
ULTA240405C005000002024-03-27 10:54AM EDT500.0024.0221.6026.50+9.62+66.81%2238.61%
ULTA240405C005050002024-03-28 10:59AM EDT505.0020.1818.6020.30+7.88+64.07%31628.15%
ULTA240405C005100002024-03-28 3:59PM EDT510.0015.1214.5018.50+6.59+77.26%165535.63%
ULTA240405C005125002024-03-28 3:06PM EDT512.5013.7012.6016.10+5.90+75.64%16518232.94%
ULTA240405C005150002024-03-28 3:56PM EDT515.0011.2010.8011.90+5.30+89.83%416123.79%
ULTA240405C005175002024-03-28 3:59PM EDT517.509.609.409.80+6.50+209.68%371522.04%
ULTA240405C005200002024-03-28 3:59PM EDT520.008.007.708.30+4.05+102.53%472321.96%
ULTA240405C005225002024-03-28 3:46PM EDT522.505.906.306.80+2.92+97.99%35277421.41%
ULTA240405C005250002024-03-28 3:14PM EDT525.005.425.105.60+2.97+121.22%3567021.34%
ULTA240405C005275002024-03-28 3:06PM EDT527.505.504.104.40+3.60+189.47%1953020.79%
ULTA240405C005300002024-03-28 3:58PM EDT530.003.373.203.60+1.87+124.67%384321.08%
ULTA240405C005325002024-03-28 2:21PM EDT532.503.122.452.90+1.97+171.30%10521.27%
ULTA240405C005350002024-03-28 3:31PM EDT535.002.021.902.15+1.17+137.65%353920.76%
ULTA240405C005375002024-03-28 3:54PM EDT537.501.501.451.75+0.90+150.00%231221.26%
ULTA240405C005400002024-03-28 3:29PM EDT540.001.251.101.30+0.80+177.78%485321.08%
ULTA240405C005425002024-03-28 3:51PM EDT542.500.700.802.45+0.35+100.00%283928.87%
ULTA240405C005450002024-03-28 3:45PM EDT545.000.600.600.80+0.44+275.00%635421.72%
ULTA240405C005475002024-03-28 3:39PM EDT547.500.450.450.65+0.10+28.57%72322.24%
ULTA240405C005500002024-03-28 3:55PM EDT550.000.410.300.50+0.11+36.67%113822.47%
ULTA240405C005525002024-03-22 11:51AM EDT552.500.210.201.90-1.04-83.20%1334.14%
ULTA240405C005550002024-03-28 3:09PM EDT555.000.300.050.40-0.58-65.91%313024.39%
ULTA240405C005575002024-03-22 10:32AM EDT557.500.300.051.300.00-1133.94%
ULTA240405C005600002024-03-28 11:31AM EDT560.000.320.050.55-0.28-46.67%12629.08%
ULTA240405C005650002024-03-28 2:29PM EDT565.000.350.000.80-0.16-31.37%19034.67%
ULTA240405C005700002024-03-22 12:14PM EDT570.000.300.000.250.00-23330.23%
ULTA240405C005750002024-03-22 10:10AM EDT575.000.050.001.500.00-156246.94%
ULTA240405C005800002024-03-22 11:04AM EDT580.000.150.001.000.00-42245.56%
ULTA240405C005850002024-03-26 2:14PM EDT585.000.050.001.500.00-102053.13%
ULTA240405C005900002024-03-18 12:42PM EDT590.000.900.001.500.00-12356.10%
ULTA240405C005950002024-03-26 2:15PM EDT595.000.050.001.500.00-115551.03%
ULTA240405C006000002024-03-26 2:17PM EDT600.000.050.000.850.00-62154.93%
ULTA240405C006050002024-03-26 2:15PM EDT605.000.050.000.400.00-1650.39%
ULTA240405C006100002024-03-18 9:55AM EDT610.000.340.001.500.00-4858.72%
ULTA240405C006150002024-03-15 11:20AM EDT615.000.760.001.500.00-1661.21%
ULTA240405C006200002024-03-18 1:13PM EDT620.000.670.001.500.00-3163.65%
ULTA240405C006250002024-03-19 9:43AM EDT625.000.050.001.500.00-2766.06%
ULTA240405C006300002024-03-18 1:13PM EDT630.000.530.001.500.00-3268.43%
ULTA240405C006350002024-03-14 3:41PM EDT635.004.380.001.500.00-1170.75%
ULTA240405C006400002024-03-15 9:30AM EDT640.001.700.001.500.00-4373.07%
ULTA240405C006500002024-03-20 9:43AM EDT650.000.520.001.000.00-103372.66%
ULTA240405C006600002024-03-20 9:43AM EDT660.000.490.000.400.00-106267.68%
ULTA240405C006700002024-03-15 9:32AM EDT670.000.050.001.500.00-14386.28%
ULTA240405C006800002024-03-14 2:47PM EDT680.001.550.001.500.00-21490.48%
ULTA240405C006900002024-03-15 9:33AM EDT690.000.050.001.500.00-4294.58%
ULTA240405C007000002024-03-14 3:50PM EDT700.000.780.001.500.00-1198.58%
ULTA240405C007300002024-03-12 3:02PM EDT730.000.500.001.500.00--1110.06%
ULTA240405C007500002024-03-15 9:37AM EDT750.000.100.001.500.00--1117.38%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ULTA240405P002800002024-03-22 9:45AM EDT280.000.230.004.300.00-11240.38%
ULTA240405P003550002024-03-04 3:11PM EDT355.000.050.004.300.00-11159.67%
ULTA240405P003650002024-02-23 2:02PM EDT365.000.050.000.500.00-11105.57%
ULTA240405P003700002024-02-26 3:17PM EDT370.000.050.002.600.00-11131.64%
ULTA240405P003850002024-03-11 3:25PM EDT385.000.250.003.900.00--1128.71%
ULTA240405P003900002024-02-28 3:55PM EDT390.000.100.003.000.00--1117.75%
ULTA240405P004000002024-03-12 2:09PM EDT400.000.250.003.000.00--1109.25%
ULTA240405P004050002024-03-27 9:30AM EDT405.000.050.000.000.00-1125.00%
ULTA240405P004150002024-03-21 10:25AM EDT415.000.050.003.000.00-101196.75%
ULTA240405P004200002024-03-11 2:07PM EDT420.000.870.001.500.00--181.05%
ULTA240405P004350002024-03-18 12:57PM EDT435.000.050.001.500.00--170.02%
ULTA240405P004400002024-03-20 1:43PM EDT440.000.050.001.500.00--166.38%
ULTA240405P004500002024-03-21 2:20PM EDT450.000.050.001.500.00-1259.16%
ULTA240405P004550002024-03-18 10:21AM EDT455.000.200.001.500.00-1155.57%
ULTA240405P004600002024-03-27 10:51AM EDT460.000.050.050.35-0.10-66.67%11145.22%
ULTA240405P004650002024-03-08 12:16PM EDT465.003.100.001.500.00-424656.47%
ULTA240405P004700002024-03-18 1:13PM EDT470.000.480.001.500.00-3952.48%
ULTA240405P004750002024-03-27 3:23PM EDT475.000.210.000.650.00-54039.99%
ULTA240405P004800002024-03-27 3:35PM EDT480.000.190.050.85-0.09-32.14%35538.67%
ULTA240405P004850002024-03-28 2:45PM EDT485.000.130.051.50-0.22-62.86%127940.41%
ULTA240405P004900002024-03-28 3:59PM EDT490.000.280.051.65-0.41-59.42%5419137.33%
ULTA240405P004950002024-03-28 3:57PM EDT495.000.350.150.40-0.79-69.30%3342723.07%
ULTA240405P005000002024-03-28 3:34PM EDT500.000.530.450.65-1.27-70.56%6551422.02%
ULTA240405P005050002024-03-28 3:56PM EDT505.000.950.801.10-3.11-76.60%3722421.28%
ULTA240405P005100002024-03-28 3:42PM EDT510.001.681.451.75-2.69-61.56%33876320.22%
ULTA240405P005125002024-03-28 2:26PM EDT512.501.841.952.20-4.56-71.25%55719.69%
ULTA240405P005150002024-03-28 3:52PM EDT515.003.102.452.85-5.10-62.20%3415919.52%
ULTA240405P005175002024-03-28 3:46PM EDT517.503.843.203.70-5.26-57.80%23419.57%
ULTA240405P005200002024-03-28 3:54PM EDT520.004.404.104.60-6.30-58.88%403219.25%
ULTA240405P005225002024-03-28 3:38PM EDT522.505.405.205.70-6.70-55.37%2591319.07%
ULTA240405P005250002024-03-28 3:51PM EDT525.007.806.307.00-5.84-42.82%2045319.00%
ULTA240405P005275002024-03-28 2:39PM EDT527.507.607.908.50-2.73-26.43%4919.04%
ULTA240405P005300002024-03-28 3:54PM EDT530.0010.709.3010.10-10.30-49.05%213618.87%
ULTA240405P005325002024-03-28 9:39AM EDT532.5018.5311.1012.20-3.07-14.21%1220.04%
ULTA240405P005350002024-03-26 3:18PM EDT535.0021.9513.0014.100.00-1520.04%
ULTA240405P005400002024-03-18 12:22PM EDT540.0025.7216.9019.10+15.33+147.55%1324.51%
ULTA240405P005425002024-03-28 9:40AM EDT542.5028.1418.8022.20+3.87+15.95%1029.47%
ULTA240405P005450002024-03-22 3:46PM EDT545.0024.2919.8025.200.00-131033.92%
ULTA240405P005500002024-03-28 12:47PM EDT550.0027.5024.6031.10-9.50-25.68%4042.29%
ULTA240405P005550002024-03-25 10:47AM EDT555.0042.0029.1035.700.00-2044.74%
ULTA240405P005600002024-03-15 9:42AM EDT560.0034.2034.1041.400.00-11052.14%
ULTA240405P005650002024-03-15 12:16PM EDT565.0025.6038.1046.500.00-55056.65%
ULTA240405P005700002024-03-15 9:31AM EDT570.0052.4243.1050.800.00-3057.03%
ULTA240405P005750002024-03-15 9:32AM EDT575.0056.5948.1056.500.00-17064.40%
ULTA240405P006050002024-03-14 12:06PM EDT605.0046.7578.0086.500.00-25085.42%