La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 896,22 +80,30 (+0,21 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 315,20 +12,30 (+0,53 %) Bitcoin EUR
53 376,35 -3 186,40 (-5,63 %)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510C00360000 | 2024-04-11 2:20PM EDT | 360.00 | 90.95 | 38.00 | 44.00 | 0.00 | - | 1 | 2 | 69.35% |
| ULTA240510C00395000 | 2024-04-30 1:25PM EDT | 395.00 | 13.50 | 9.10 | 9.80 | 0.00 | - | 2 | 4 | 27.41% |
| ULTA240510C00400000 | 2024-05-01 12:42PM EDT | 400.00 | 6.91 | 6.40 | 6.90 | -4.19 | -37.75% | 44 | 34 | 26.65% |
| ULTA240510C00405000 | 2024-05-01 12:04PM EDT | 405.00 | 5.10 | 4.30 | 4.60 | -2.70 | -34.62% | 9 | 51 | 26.04% |
| ULTA240510C00407500 | 2024-05-01 12:51PM EDT | 407.50 | 3.60 | 3.40 | 3.70 | -1.90 | -34.55% | 16 | 36 | 25.90% |
| ULTA240510C00410000 | 2024-05-01 11:50AM EDT | 410.00 | 2.95 | 2.80 | 3.00 | -1.65 | -35.87% | 73 | 60 | 26.05% |
| ULTA240510C00412500 | 2024-05-01 11:41AM EDT | 412.50 | 2.20 | 2.20 | 2.35 | -1.75 | -44.30% | 1 | 5 | 25.91% |
| ULTA240510C00415000 | 2024-05-01 12:51PM EDT | 415.00 | 1.80 | 1.60 | 1.85 | -2.10 | -53.85% | 10 | 40 | 25.98% |
| ULTA240510C00417500 | 2024-05-01 10:59AM EDT | 417.50 | 1.80 | 1.20 | 1.40 | -0.52 | -22.41% | 34 | 5 | 25.78% |
| ULTA240510C00420000 | 2024-05-01 11:13AM EDT | 420.00 | 1.30 | 1.00 | 1.15 | -1.06 | -44.92% | 47 | 64 | 26.38% |
| ULTA240510C00425000 | 2024-05-01 11:25AM EDT | 425.00 | 0.56 | 0.55 | 0.70 | -0.82 | -59.42% | 13 | 40 | 26.83% |
| ULTA240510C00427500 | 2024-04-30 10:53AM EDT | 427.50 | 1.32 | 0.40 | 0.55 | 0.00 | - | 1 | 14 | 27.15% |
| ULTA240510C00430000 | 2024-05-01 12:49PM EDT | 430.00 | 0.35 | 0.30 | 0.45 | -0.35 | -38.04% | 52 | 73 | 27.71% |
| ULTA240510C00432500 | 2024-04-30 1:14PM EDT | 432.50 | 0.45 | 0.20 | 0.45 | -0.10 | -18.18% | 1 | 5 | 29.42% |
| ULTA240510C00435000 | 2024-04-30 1:26PM EDT | 435.00 | 0.35 | 0.05 | 0.45 | -0.08 | -18.60% | 1 | 22 | 31.10% |
| ULTA240510C00437500 | 2024-04-30 2:13PM EDT | 437.50 | 0.31 | 0.05 | 1.50 | 0.00 | - | 5 | 2 | 43.42% |
| ULTA240510C00440000 | 2024-04-29 3:59PM EDT | 440.00 | 0.57 | 0.05 | 1.50 | 0.00 | - | 21 | 38 | 45.36% |
| ULTA240510C00445000 | 2024-04-26 3:42PM EDT | 445.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 54.29% |
| ULTA240510C00450000 | 2024-05-01 10:45AM EDT | 450.00 | 0.08 | 0.00 | 0.15 | -0.24 | -75.00% | 6 | 23 | 33.94% |
| ULTA240510C00455000 | 2024-04-30 10:43AM EDT | 455.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 41.80% |
| ULTA240510C00460000 | 2024-04-22 3:26PM EDT | 460.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 2 | 6 | 57.62% |
| ULTA240510C00465000 | 2024-04-22 10:38AM EDT | 465.00 | 0.68 | 0.00 | 2.55 | 0.00 | - | 1 | 7 | 60.94% |
| ULTA240510C00470000 | 2024-04-22 2:30PM EDT | 470.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 7 | 18 | 64.18% |
| ULTA240510C00475000 | 2024-04-19 11:02AM EDT | 475.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 60.45% |
| ULTA240510C00480000 | 2024-04-22 2:30PM EDT | 480.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 56.15% |
| ULTA240510C00485000 | 2024-04-26 2:20PM EDT | 485.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 73.19% |
| ULTA240510C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 0.41 | 0.00 | 2.55 | 0.00 | - | 3 | 10 | 76.49% |
| ULTA240510C00495000 | 2024-04-26 1:20PM EDT | 495.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 53.32% |
| ULTA240510C00500000 | 2024-04-26 1:22PM EDT | 500.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 69.43% |
| ULTA240510C00505000 | 2024-04-17 3:32PM EDT | 505.00 | 0.77 | 0.00 | 2.55 | 0.00 | - | - | 5 | 85.11% |
| ULTA240510C00510000 | 2024-04-19 9:44AM EDT | 510.00 | 0.74 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 62.79% |
| ULTA240510C00515000 | 2024-04-19 9:52AM EDT | 515.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 9 | 13 | 90.97% |
| ULTA240510C00520000 | 2024-04-19 9:52AM EDT | 520.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 19 | 93.65% |
| ULTA240510C00525000 | 2024-03-28 1:46PM EDT | 525.00 | 16.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 87.18% |
| ULTA240510C00535000 | 2024-04-19 3:26PM EDT | 535.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.55% |
| ULTA240510C00540000 | 2024-04-02 11:02AM EDT | 540.00 | 7.60 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 104.03% |
| ULTA240510C00550000 | 2024-04-03 9:30AM EDT | 550.00 | 0.99 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 70.31% |
| ULTA240510C00555000 | 2024-04-01 11:42AM EDT | 555.00 | 6.90 | 0.00 | 2.60 | 0.00 | - | - | 50 | 111.40% |
| ULTA240510C00580000 | 2024-04-16 9:43AM EDT | 580.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 20 | 19 | 123.05% |
| ULTA240510C00585000 | 2024-04-16 9:43AM EDT | 585.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 20 | 16 | 125.29% |
| ULTA240510C00740000 | 2024-04-03 10:04AM EDT | 740.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 199.51% |
| ULTA240510C00750000 | 2024-04-03 10:04AM EDT | 750.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 202.88% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240510P00340000 | 2024-04-17 10:50AM EDT | 340.00 | 0.57 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 55.86% |
| ULTA240510P00355000 | 2024-04-22 12:47PM EDT | 355.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.54% |
| ULTA240510P00365000 | 2024-05-01 10:52AM EDT | 365.00 | 0.25 | 0.25 | 0.85 | -0.35 | -58.33% | 20 | 105 | 38.59% |
| ULTA240510P00370000 | 2024-05-01 12:18PM EDT | 370.00 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 3 | 16 | 31.35% |
| ULTA240510P00375000 | 2024-04-30 3:54PM EDT | 375.00 | 0.60 | 0.75 | 0.90 | 0.00 | - | 11 | 55 | 29.98% |
| ULTA240510P00380000 | 2024-05-01 12:18PM EDT | 380.00 | 1.15 | 1.20 | 1.35 | +0.10 | +9.52% | 3 | 66 | 28.64% |
| ULTA240510P00385000 | 2024-05-01 12:18PM EDT | 385.00 | 1.88 | 1.85 | 2.05 | +0.26 | +16.05% | 15 | 39 | 27.48% |
| ULTA240510P00390000 | 2024-05-01 11:27AM EDT | 390.00 | 2.90 | 2.95 | 3.20 | +0.85 | +41.46% | 39 | 98 | 26.92% |
| ULTA240510P00392500 | 2024-04-30 12:31PM EDT | 392.50 | 2.85 | 3.70 | 4.10 | 0.00 | - | 3 | 16 | 27.30% |
| ULTA240510P00395000 | 2024-05-01 12:48PM EDT | 395.00 | 4.48 | 4.60 | 5.00 | +0.68 | +17.89% | 53 | 67 | 27.12% |
| ULTA240510P00397500 | 2024-05-01 11:50AM EDT | 397.50 | 5.70 | 5.40 | 5.90 | +1.30 | +29.55% | 1 | 11 | 26.43% |
| ULTA240510P00400000 | 2024-05-01 12:48PM EDT | 400.00 | 6.58 | 6.70 | 7.10 | +1.48 | +29.02% | 59 | 134 | 26.37% |
| ULTA240510P00405000 | 2024-05-01 10:14AM EDT | 405.00 | 8.20 | 9.50 | 10.10 | +1.00 | +13.89% | 13 | 53 | 26.94% |
| ULTA240510P00407500 | 2024-04-30 3:54PM EDT | 407.50 | 8.50 | 10.80 | 11.40 | 0.00 | - | 10 | 32 | 25.59% |
| ULTA240510P00410000 | 2024-05-01 11:16AM EDT | 410.00 | 11.60 | 12.40 | 13.30 | +0.65 | +5.94% | 50 | 87 | 26.17% |
| ULTA240510P00415000 | 2024-05-01 10:57AM EDT | 415.00 | 15.00 | 16.50 | 18.40 | +2.27 | +17.83% | 43 | 30 | 32.41% |
| ULTA240510P00420000 | 2024-05-01 12:43PM EDT | 420.00 | 20.60 | 20.80 | 21.80 | +4.05 | +24.47% | 46 | 69 | 28.88% |
| ULTA240510P00425000 | 2024-04-29 10:14AM EDT | 425.00 | 19.94 | 22.40 | 27.60 | 0.00 | - | 2 | 8 | 38.36% |
| ULTA240510P00427500 | 2024-04-22 3:21PM EDT | 427.50 | 15.35 | 24.70 | 28.50 | 0.00 | - | - | 1 | 28.98% |
| ULTA240510P00430000 | 2024-04-29 2:46PM EDT | 430.00 | 24.40 | 26.80 | 33.10 | 0.00 | - | 1 | 14 | 45.91% |
| ULTA240510P00435000 | 2024-04-23 2:30PM EDT | 435.00 | 16.33 | 32.90 | 37.00 | 0.00 | - | 1 | 13 | 43.15% |
| ULTA240510P00440000 | 2024-04-30 9:44AM EDT | 440.00 | 34.58 | 37.10 | 42.70 | 0.00 | - | 1 | 20 | 52.16% |
| ULTA240510P00445000 | 2024-04-23 3:52PM EDT | 445.00 | 26.93 | 42.20 | 47.60 | 0.00 | - | 8 | 0 | 55.55% |
| ULTA240510P00450000 | 2024-04-25 12:58PM EDT | 450.00 | 44.82 | 46.90 | 52.20 | 0.00 | - | 8 | 0 | 56.42% |
| ULTA240510P00455000 | 2024-04-15 3:06PM EDT | 455.00 | 24.10 | 51.80 | 58.20 | 0.00 | - | 20 | 0 | 67.68% |
| ULTA240510P00460000 | 2024-04-24 2:22PM EDT | 460.00 | 54.50 | 57.10 | 63.00 | 0.00 | - | 23 | 0 | 70.08% |
| ULTA240510P00465000 | 2024-04-16 2:17PM EDT | 465.00 | 40.55 | 61.60 | 67.30 | 0.00 | - | 3 | 0 | 68.15% |
| ULTA240510P00470000 | 2024-04-05 3:40PM EDT | 470.00 | 29.19 | 66.90 | 72.40 | 0.00 | - | 5 | 0 | 72.50% |
| ULTA240510P00475000 | 2024-04-05 3:40PM EDT | 475.00 | 33.41 | 72.10 | 77.20 | 0.00 | - | 5 | 0 | 74.07% |
| ULTA240510P00480000 | 2024-04-15 12:41PM EDT | 480.00 | 43.80 | 77.00 | 82.20 | 0.00 | - | 2 | 0 | 77.37% |
| ULTA240510P00485000 | 2024-04-16 2:51PM EDT | 485.00 | 58.50 | 81.90 | 87.20 | 0.00 | - | 185 | 0 | 80.59% |
| ULTA240510P00490000 | 2024-04-03 10:49AM EDT | 490.00 | 43.24 | 87.50 | 92.20 | 0.00 | - | 1 | 0 | 83.75% |
| ULTA240510P00500000 | 2024-04-04 10:11AM EDT | 500.00 | 45.43 | 96.90 | 102.20 | 0.00 | - | 1 | 0 | 89.89% |
| ULTA240510P00505000 | 2024-04-02 11:34AM EDT | 505.00 | 7.85 | 102.30 | 107.20 | 0.00 | - | - | 0 | 92.87% |
| ULTA240510P00510000 | 2024-04-04 3:07PM EDT | 510.00 | 53.44 | 106.90 | 112.20 | 0.00 | - | 10 | 0 | 95.80% |
| ULTA240510P00515000 | 2024-04-04 3:07PM EDT | 515.00 | 58.29 | 112.20 | 117.20 | 0.00 | - | 5 | 0 | 98.68% |
| ULTA240510P00520000 | 2024-04-01 11:02AM EDT | 520.00 | 10.29 | 115.70 | 121.90 | 0.00 | - | - | 0 | 97.97% |
