Marchés français ouverture 7 h 39 min

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
376,14-2,19 (-0,58 %)
À la clôture : 04:00PM EDT
378,18 +2,04 (+0,54 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ULTA240524C003400002024-05-10 10:40AM EDT340.0062.5432.7040.800.00-1188.09%
ULTA240524C003650002024-05-16 3:38PM EDT365.0037.008.5014.200.00-1166.92%
ULTA240524C003700002024-05-22 3:09PM EDT370.0011.006.107.600.00-2834.12%
ULTA240524C003750002024-05-23 2:20PM EDT375.004.282.853.30-2.08-32.70%275724.27%
ULTA240524C003800002024-05-23 3:56PM EDT380.000.950.801.15-2.55-72.86%13915823.68%
ULTA240524C003850002024-05-23 3:56PM EDT385.000.290.200.40-1.51-83.89%35928925.95%
ULTA240524C003875002024-05-23 3:54PM EDT387.500.200.100.25-1.16-85.29%5220827.54%
ULTA240524C003900002024-05-23 3:48PM EDT390.000.100.050.20-0.78-88.64%33671830.52%
ULTA240524C003925002024-05-23 3:25PM EDT392.500.140.051.65-0.53-79.10%1611361.55%
ULTA240524C003950002024-05-23 3:56PM EDT395.000.220.000.40-0.33-60.00%1827444.92%
ULTA240524C003975002024-05-23 1:15PM EDT397.500.260.000.60-0.11-29.73%1443554.25%
ULTA240524C004000002024-05-23 3:39PM EDT400.000.100.050.10-0.25-71.43%6347841.41%
ULTA240524C004025002024-05-22 3:57PM EDT402.500.150.000.20-0.12-44.44%160450.39%
ULTA240524C004050002024-05-23 3:33PM EDT405.000.080.000.25-0.12-60.00%331,16850.10%
ULTA240524C004075002024-05-23 10:57AM EDT407.500.160.001.60-0.04-20.00%863376.81%
ULTA240524C004100002024-05-23 2:54PM EDT410.000.080.000.15-0.07-46.67%2624752.93%
ULTA240524C004125002024-05-23 3:29PM EDT412.500.100.000.10+0.05+100.00%128553.13%
ULTA240524C004150002024-05-23 3:26PM EDT415.000.050.000.15-0.10-66.67%4237859.18%
ULTA240524C004175002024-05-23 3:34PM EDT417.500.050.004.30-0.10-66.67%753121.19%
ULTA240524C004200002024-05-23 3:06PM EDT420.000.050.000.05-0.08-61.54%217457.42%
ULTA240524C004225002024-05-23 2:55PM EDT422.500.050.000.05-0.05-50.00%156460.16%
ULTA240524C004250002024-05-23 2:45PM EDT425.000.030.000.05-0.32-91.43%4411562.89%
ULTA240524C004300002024-05-21 11:49AM EDT430.000.170.000.050.00-37067.97%
ULTA240524C004350002024-05-23 9:35AM EDT435.000.120.001.30+0.02+20.00%2799116.16%
ULTA240524C004400002024-05-23 9:58AM EDT440.000.260.000.70+0.16+160.00%389110.45%
ULTA240524C004450002024-05-22 12:26PM EDT445.000.050.000.050.00-15283.59%
ULTA240524C004500002024-05-23 10:15AM EDT450.000.180.000.30+0.13+260.00%3357108.79%
ULTA240524C004550002024-05-22 3:19PM EDT455.000.050.000.050.00-243592.97%
ULTA240524C004600002024-05-21 2:38PM EDT460.000.050.004.800.00-713198.71%
ULTA240524C004650002024-05-21 2:00PM EDT465.000.050.004.800.00-2581206.40%
ULTA240524C004700002024-05-21 10:47AM EDT470.000.050.004.300.00-557208.35%
ULTA240524C004750002024-05-21 10:46AM EDT475.000.050.004.000.00-111212.06%
ULTA240524C004800002024-05-21 10:01AM EDT480.000.050.000.100.00-2299124.61%
ULTA240524C004850002024-05-23 10:44AM EDT485.001.020.002.40+0.62+155.00%570203.13%
ULTA240524C004900002024-05-20 10:40AM EDT490.000.050.000.050.00-1129125.00%
ULTA240524C004950002024-05-23 10:44AM EDT495.001.110.002.40+0.65+141.30%530215.77%
ULTA240524C005000002024-05-17 12:07PM EDT500.000.050.000.050.00-3541133.59%
ULTA240524C005050002024-05-15 3:05PM EDT505.000.050.002.050.00-34221.48%
ULTA240524C005100002024-05-15 1:04PM EDT510.000.050.004.300.00-25262.99%
ULTA240524C005150002024-05-15 1:05PM EDT515.000.050.004.300.00--2269.34%
ULTA240524C005250002024-04-09 12:48PM EDT525.000.840.000.350.00-45188.67%
ULTA240524C005300002024-05-14 3:21PM EDT530.000.050.004.300.00--2287.74%
ULTA240524C005350002024-05-15 9:32AM EDT535.000.050.000.100.00-1987172.66%
ULTA240524C005400002024-05-09 1:59PM EDT540.000.050.000.100.00-2121176.56%
ULTA240524C005500002024-05-10 3:33PM EDT550.000.050.000.300.00-1313207.42%
ULTA240524C005550002024-05-14 1:40PM EDT555.000.050.004.300.00-4252316.70%
ULTA240524C005600002024-05-14 1:38PM EDT560.000.050.000.200.00-100123206.25%
ULTA240524C006000002024-04-29 10:40AM EDT600.000.090.004.300.00--1364.21%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ULTA240524P002900002024-05-16 3:32PM EDT290.000.030.000.050.00-111126.56%
ULTA240524P003100002024-05-21 9:54AM EDT310.000.050.000.100.00-30443103.91%
ULTA240524P003200002024-05-21 3:11PM EDT320.000.050.000.050.00-425982.03%
ULTA240524P003300002024-05-22 10:02AM EDT330.000.050.000.200.00-39480.08%
ULTA240524P003400002024-05-22 10:53AM EDT340.000.050.000.050.00-5853.91%
ULTA240524P003500002024-05-23 12:29PM EDT350.000.100.000.15-0.05-33.33%269751.07%
ULTA240524P003550002024-05-23 3:54PM EDT355.000.080.050.15-0.14-63.64%159742.58%
ULTA240524P003600002024-05-23 2:44PM EDT360.000.050.050.15-0.15-75.00%7879933.89%
ULTA240524P003650002024-05-23 3:56PM EDT365.000.220.100.25-0.19-46.34%4469327.93%
ULTA240524P003700002024-05-23 3:59PM EDT370.000.470.350.55-0.48-50.53%22035522.80%
ULTA240524P003750002024-05-23 3:44PM EDT375.001.651.551.85-0.65-28.26%14632721.44%
ULTA240524P003775002024-05-23 3:56PM EDT377.502.952.653.20-0.36-10.88%11418322.12%
ULTA240524P003800002024-05-23 3:37PM EDT380.004.604.004.90-0.25-5.15%6134322.51%
ULTA240524P003825002024-05-23 2:34PM EDT382.505.985.907.20+0.08+1.36%1217626.88%
ULTA240524P003850002024-05-23 9:53AM EDT385.007.406.5012.30+0.39+5.56%822162.26%
ULTA240524P003875002024-05-23 12:19PM EDT387.509.848.6014.60+0.24+2.50%1712167.51%
ULTA240524P003900002024-05-23 2:35PM EDT390.0012.3911.0017.10+0.52+4.38%1417574.41%
ULTA240524P003925002024-05-22 10:51AM EDT392.5014.5512.7019.40+2.88+24.68%17478.78%
ULTA240524P003950002024-05-23 3:18PM EDT395.0017.3714.6021.80+4.77+37.86%186983.91%
ULTA240524P003975002024-05-23 10:56AM EDT397.5020.5017.3024.40+2.50+13.89%12691.24%
ULTA240524P004000002024-05-22 2:34PM EDT400.0021.1020.0027.00+1.50+7.65%25398.44%
ULTA240524P004025002024-05-22 10:51AM EDT402.5022.0222.0029.400.00-460102.98%
ULTA240524P004050002024-05-23 9:31AM EDT405.0025.4424.5032.10+2.78+12.27%125111.26%
ULTA240524P004075002024-05-20 9:35AM EDT407.5021.4026.8035.20+4.39+25.81%13124.61%
ULTA240524P004100002024-05-23 3:11PM EDT410.0031.9129.3038.00-2.09-6.15%1033134.06%
ULTA240524P004125002024-05-22 3:47PM EDT412.5030.4032.0040.000.00-100133.11%
ULTA240524P004150002024-05-23 3:41PM EDT415.0035.7034.1043.00-1.77-4.72%1518145.12%
ULTA240524P004175002024-05-13 10:32AM EDT417.5013.0036.7045.500.00-50150.49%
ULTA240524P004200002024-05-23 3:11PM EDT420.0041.4439.2047.90-2.76-6.24%1029154.42%
ULTA240524P004250002024-05-22 3:47PM EDT425.0048.0044.1053.00-0.70-1.44%15166.06%
ULTA240524P004300002024-05-13 9:37AM EDT430.0025.0049.1058.000.00-30176.03%
ULTA240524P004350002024-05-06 9:40AM EDT435.0038.9154.1063.000.00-10185.69%
ULTA240524P004400002024-05-02 9:44AM EDT440.0039.0959.1068.000.00-10195.12%
ULTA240524P004450002024-04-25 1:05PM EDT445.0040.3164.2072.900.00-10202.73%
ULTA240524P004500002024-04-29 12:15PM EDT450.0045.1269.1078.000.00-10213.23%
ULTA240524P004550002024-05-13 1:22PM EDT455.0050.5074.1083.000.00-10221.95%
ULTA240524P004600002024-04-24 2:28PM EDT460.0054.8079.1088.000.00-370230.47%
ULTA240524P004650002024-04-16 10:25AM EDT465.0042.2062.4069.700.00-800.00%
ULTA240524P004700002024-04-16 11:23AM EDT470.0048.4666.9074.600.00-900.00%
ULTA240524P004950002024-04-08 3:32PM EDT495.0042.00104.20109.900.00--00.00%
ULTA240524P005050002024-04-09 3:38PM EDT505.0050.70105.60112.300.00--00.00%