La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 958,40 -139,20 (-0,23 %)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628C00260000 | 2024-06-07 1:42PM EDT | 260.00 | 123.05 | 119.20 | 129.00 | 0.00 | - | 2 | 2 | 136.52% |
| ULTA240628C00300000 | 2024-06-21 3:13PM EDT | 300.00 | 81.10 | 79.80 | 89.00 | +81.10 | - | 4 | 0 | 103.32% |
| ULTA240628C00340000 | 2024-05-17 11:25AM EDT | 340.00 | 62.20 | 47.70 | 55.80 | 0.00 | - | 5 | 3 | 127.94% |
| ULTA240628C00360000 | 2024-06-21 11:41AM EDT | 360.00 | 23.00 | 20.80 | 28.70 | +23.00 | - | 1 | 0 | 71.37% |
| ULTA240628C00365000 | 2024-06-21 2:36PM EDT | 365.00 | 16.60 | 16.10 | 21.50 | -4.35 | -20.76% | 4 | 2 | 47.78% |
| ULTA240628C00367500 | 2024-06-20 1:29PM EDT | 367.50 | 12.50 | 16.50 | 21.10 | +12.50 | - | - | 3 | 57.54% |
| ULTA240628C00370000 | 2024-06-21 11:40AM EDT | 370.00 | 12.90 | 14.50 | 15.70 | +1.70 | +15.18% | 1 | 10 | 34.16% |
| ULTA240628C00372500 | 2024-06-20 3:12PM EDT | 372.50 | 9.80 | 10.60 | 13.30 | +9.80 | - | - | 2 | 30.97% |
| ULTA240628C00375000 | 2024-06-21 3:52PM EDT | 375.00 | 10.60 | 10.20 | 11.10 | -3.87 | -26.74% | 6 | 7 | 28.83% |
| ULTA240628C00377500 | 2024-06-21 2:43PM EDT | 377.50 | 6.50 | 8.60 | 9.10 | +6.50 | - | 17 | 27 | 27.39% |
| ULTA240628C00380000 | 2024-06-21 3:56PM EDT | 380.00 | 7.10 | 6.90 | 7.30 | +1.80 | +33.96% | 87 | 38 | 26.35% |
| ULTA240628C00382500 | 2024-06-21 3:59PM EDT | 382.50 | 5.40 | 5.40 | 5.70 | +1.35 | +33.33% | 43 | 35 | 25.49% |
| ULTA240628C00385000 | 2024-06-21 3:59PM EDT | 385.00 | 4.20 | 4.00 | 4.40 | +1.40 | +50.00% | 411 | 172 | 25.20% |
| ULTA240628C00387500 | 2024-06-21 3:37PM EDT | 387.50 | 2.38 | 3.00 | 3.20 | +0.23 | +10.70% | 98 | 28 | 24.37% |
| ULTA240628C00390000 | 2024-06-21 3:54PM EDT | 390.00 | 2.54 | 2.15 | 2.50 | +0.71 | +38.80% | 112 | 68 | 25.18% |
| ULTA240628C00392500 | 2024-06-21 3:56PM EDT | 392.50 | 1.80 | 1.60 | 1.85 | +1.80 | - | 45 | 15 | 25.37% |
| ULTA240628C00395000 | 2024-06-21 3:59PM EDT | 395.00 | 1.23 | 1.10 | 1.40 | +0.15 | +13.89% | 70 | 121 | 25.97% |
| ULTA240628C00397500 | 2024-06-21 11:55AM EDT | 397.50 | 0.67 | 0.80 | 1.00 | -0.13 | -16.25% | 19 | 94 | 26.10% |
| ULTA240628C00400000 | 2024-06-21 3:57PM EDT | 400.00 | 0.64 | 0.55 | 0.70 | +0.14 | +28.00% | 70 | 171 | 26.22% |
| ULTA240628C00402500 | 2024-06-21 10:04AM EDT | 402.50 | 0.50 | 0.40 | 0.60 | +0.08 | +19.05% | 1 | 18 | 27.83% |
| ULTA240628C00405000 | 2024-06-21 10:39AM EDT | 405.00 | 0.42 | 0.25 | 0.50 | +0.04 | +10.53% | 14 | 47 | 29.15% |
| ULTA240628C00407500 | 2024-06-20 10:41AM EDT | 407.50 | 0.39 | 0.15 | 0.45 | 0.00 | - | 3 | 10 | 30.91% |
| ULTA240628C00410000 | 2024-06-21 3:56PM EDT | 410.00 | 0.30 | 0.05 | 0.30 | -0.05 | -14.29% | 6 | 87 | 30.62% |
| ULTA240628C00412500 | 2024-06-17 11:46AM EDT | 412.50 | 0.70 | 0.10 | 1.80 | +0.70 | - | - | 1 | 51.17% |
| ULTA240628C00415000 | 2024-06-21 1:11PM EDT | 415.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 12 | 42 | 33.89% |
| ULTA240628C00417500 | 2024-06-20 1:54PM EDT | 417.50 | 0.17 | 0.05 | 0.20 | +0.17 | - | - | 6 | 34.62% |
| ULTA240628C00420000 | 2024-06-21 2:17PM EDT | 420.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 5 | 175 | 36.62% |
| ULTA240628C00425000 | 2024-06-20 3:07PM EDT | 425.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 12 | 47 | 52.91% |
| ULTA240628C00430000 | 2024-06-20 11:55AM EDT | 430.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 78 | 166 | 40.14% |
| ULTA240628C00435000 | 2024-06-20 2:01PM EDT | 435.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 61.11% |
| ULTA240628C00440000 | 2024-06-14 3:13PM EDT | 440.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 59.28% |
| ULTA240628C00445000 | 2024-06-18 11:01AM EDT | 445.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 55.37% |
| ULTA240628C00450000 | 2024-06-21 10:45AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 2 | 65 | 53.52% |
| ULTA240628C00455000 | 2024-06-17 12:59PM EDT | 455.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 16 | 24 | 52.34% |
| ULTA240628C00460000 | 2024-06-21 10:05AM EDT | 460.00 | 0.35 | 0.00 | 0.10 | -0.86 | -71.07% | 1 | 7 | 55.27% |
| ULTA240628C00465000 | 2024-06-17 1:46PM EDT | 465.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 58.20% |
| ULTA240628C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 236 | 56.64% |
| ULTA240628C00475000 | 2024-06-07 3:16PM EDT | 475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 124 | 63.67% |
| ULTA240628C00480000 | 2024-06-20 12:37PM EDT | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 69.53% |
| ULTA240628C00485000 | 2024-06-20 12:38PM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 63 | 64 | 72.27% |
| ULTA240628C00490000 | 2024-06-21 9:34AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 71.88% |
| ULTA240628C00495000 | 2024-06-18 12:49PM EDT | 495.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 74.61% |
| ULTA240628C00500000 | 2024-06-20 10:09AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 110.55% |
| ULTA240628C00505000 | 2024-06-18 3:26PM EDT | 505.00 | 0.05 | 0.00 | 1.70 | +0.05 | - | - | 5 | 116.41% |
| ULTA240628C00510000 | 2024-06-17 9:31AM EDT | 510.00 | 0.05 | 0.00 | 1.70 | +0.05 | - | - | 14 | 119.73% |
| ULTA240628C00520000 | 2024-06-17 3:09PM EDT | 520.00 | 0.12 | 0.00 | 1.70 | +0.12 | - | - | 30 | 126.27% |
| ULTA240628C00525000 | 2024-06-18 11:40AM EDT | 525.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 42 | 98.83% |
| ULTA240628C00530000 | 2024-06-18 10:05AM EDT | 530.00 | 0.05 | 0.00 | 1.70 | +0.05 | - | - | 13 | 132.57% |
| ULTA240628C00535000 | 2024-06-17 10:00AM EDT | 535.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 4 | 104.10% |
| ULTA240628C00540000 | 2024-06-13 3:31PM EDT | 540.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 14 | 16 | 138.77% |
| ULTA240628C00550000 | 2024-06-11 2:25PM EDT | 550.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 1 | 144.73% |
| ULTA240628C00570000 | 2024-06-10 11:46AM EDT | 570.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 4 | 156.25% |
| ULTA240628C00580000 | 2024-06-11 11:19AM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 71 | 136.33% |
| ULTA240628C00590000 | 2024-06-12 10:12AM EDT | 590.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 195 | 123.44% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240628P00260000 | 2024-05-30 9:54AM EDT | 260.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 197.83% |
| ULTA240628P00280000 | 2024-06-13 11:59AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 92.97% |
| ULTA240628P00290000 | 2024-05-22 12:53PM EDT | 290.00 | 2.40 | 0.00 | 2.70 | 0.00 | - | - | 1 | 136.57% |
| ULTA240628P00300000 | 2024-05-22 12:53PM EDT | 300.00 | 2.62 | 0.00 | 0.60 | 0.00 | - | - | 1 | 93.65% |
| ULTA240628P00310000 | 2024-06-21 11:24AM EDT | 310.00 | 0.05 | 0.00 | 0.80 | -0.01 | -16.67% | 11 | 26 | 86.72% |
| ULTA240628P00315000 | 2024-06-21 11:23AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 8 | 34 | 63.87% |
| ULTA240628P00320000 | 2024-06-12 2:19PM EDT | 320.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 56.64% |
| ULTA240628P00325000 | 2024-06-13 3:33PM EDT | 325.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 3 | 42 | 75.00% |
| ULTA240628P00330000 | 2024-06-17 3:16PM EDT | 330.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 67.43% |
| ULTA240628P00335000 | 2024-06-13 2:46PM EDT | 335.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 52.83% |
| ULTA240628P00340000 | 2024-06-14 9:48AM EDT | 340.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 19 | 53.96% |
| ULTA240628P00345000 | 2024-06-13 3:34PM EDT | 345.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 46.00% |
| ULTA240628P00350000 | 2024-06-21 2:45PM EDT | 350.00 | 0.15 | 0.00 | 0.15 | -0.12 | -44.44% | 5 | 58 | 36.23% |
| ULTA240628P00355000 | 2024-06-21 2:05PM EDT | 355.00 | 0.20 | 0.05 | 1.65 | -0.16 | -44.44% | 3 | 160 | 53.93% |
| ULTA240628P00360000 | 2024-06-21 3:22PM EDT | 360.00 | 0.30 | 0.10 | 0.95 | -1.71 | -85.07% | 13 | 152 | 39.86% |
| ULTA240628P00362500 | 2024-06-21 3:39PM EDT | 362.50 | 0.35 | 0.20 | 0.40 | +0.35 | - | 38 | 35 | 29.49% |
| ULTA240628P00365000 | 2024-06-21 3:42PM EDT | 365.00 | 0.40 | 0.30 | 0.45 | -0.70 | -63.64% | 32 | 88 | 27.44% |
| ULTA240628P00367500 | 2024-06-21 3:54PM EDT | 367.50 | 0.50 | 0.45 | 0.60 | -1.10 | -68.75% | 41 | 50 | 26.44% |
| ULTA240628P00370000 | 2024-06-21 3:47PM EDT | 370.00 | 0.98 | 0.65 | 0.80 | -1.42 | -59.17% | 55 | 86 | 25.44% |
| ULTA240628P00372500 | 2024-06-21 3:53PM EDT | 372.50 | 0.95 | 0.95 | 1.15 | +0.95 | - | 7 | 10 | 25.10% |
| ULTA240628P00375000 | 2024-06-21 3:59PM EDT | 375.00 | 1.45 | 1.35 | 1.60 | -2.45 | -62.82% | 48 | 126 | 24.61% |
| ULTA240628P00377500 | 2024-06-21 3:55PM EDT | 377.50 | 2.02 | 1.90 | 2.15 | -2.88 | -58.78% | 44 | 56 | 23.89% |
| ULTA240628P00380000 | 2024-06-21 3:46PM EDT | 380.00 | 3.60 | 2.70 | 2.95 | -2.44 | -40.40% | 84 | 63 | 23.66% |
| ULTA240628P00382500 | 2024-06-21 3:58PM EDT | 382.50 | 3.70 | 3.60 | 4.00 | -3.80 | -50.67% | 73 | 13 | 23.69% |
| ULTA240628P00385000 | 2024-06-21 3:53PM EDT | 385.00 | 4.80 | 4.90 | 5.20 | -4.70 | -49.47% | 93 | 95 | 23.41% |
| ULTA240628P00387500 | 2024-06-21 3:58PM EDT | 387.50 | 6.40 | 6.20 | 6.70 | -3.92 | -37.98% | 208 | 18 | 23.57% |
| ULTA240628P00390000 | 2024-06-21 3:53PM EDT | 390.00 | 7.90 | 7.90 | 8.50 | -5.76 | -42.17% | 42 | 58 | 24.32% |
| ULTA240628P00392500 | 2024-06-21 2:36PM EDT | 392.50 | 12.60 | 9.70 | 10.40 | -3.08 | -19.64% | 7 | 21 | 24.73% |
| ULTA240628P00395000 | 2024-06-21 2:40PM EDT | 395.00 | 15.00 | 11.80 | 12.70 | -2.60 | -14.77% | 11 | 26 | 27.05% |
| ULTA240628P00397500 | 2024-06-21 12:28PM EDT | 397.50 | 17.00 | 12.90 | 14.90 | +17.00 | - | 2 | 0 | 28.17% |
| ULTA240628P00400000 | 2024-06-20 10:20AM EDT | 400.00 | 19.13 | 14.50 | 18.50 | 0.00 | - | 9 | 26 | 39.66% |
| ULTA240628P00405000 | 2024-06-05 10:03AM EDT | 405.00 | 20.90 | 17.80 | 25.00 | 0.00 | - | 1 | 7 | 56.79% |
| ULTA240628P00410000 | 2024-06-13 2:04PM EDT | 410.00 | 14.70 | 22.20 | 29.80 | 0.00 | - | 1 | 1 | 62.37% |
| ULTA240628P00415000 | 2024-06-13 2:43PM EDT | 415.00 | 18.65 | 27.00 | 34.90 | 0.00 | - | 1 | 1 | 69.63% |
| ULTA240628P00420000 | 2024-06-13 3:00PM EDT | 420.00 | 22.70 | 31.40 | 39.90 | 0.00 | - | 1 | 0 | 75.94% |
| ULTA240628P00425000 | 2024-05-31 10:17AM EDT | 425.00 | 36.40 | 37.10 | 44.90 | 0.00 | - | 3 | 0 | 81.99% |
| ULTA240628P00455000 | 2024-05-23 12:02PM EDT | 455.00 | 77.27 | 67.40 | 74.90 | 0.00 | - | - | 0 | 114.60% |
