La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 587,67 +637,15 (+1,08 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250620C00230000 | 2024-04-24 10:42AM EDT | 230.00 | 200.00 | 191.50 | 199.50 | +200.00 | - | - | 1 | 59.34% |
| ULTA250620C00350000 | 2024-04-19 11:25AM EDT | 350.00 | 105.94 | 99.10 | 105.30 | 0.00 | - | 1 | 2 | 46.13% |
| ULTA250620C00380000 | 2024-04-26 10:06AM EDT | 380.00 | 84.60 | 80.30 | 84.50 | -0.40 | -0.47% | 1 | 1 | 42.32% |
| ULTA250620C00390000 | 2024-04-16 11:01AM EDT | 390.00 | 90.00 | 74.20 | 78.80 | 0.00 | - | 1 | 1 | 41.64% |
| ULTA250620C00400000 | 2024-04-19 9:30AM EDT | 400.00 | 82.00 | 69.80 | 74.40 | 0.00 | - | 4 | 7 | 41.62% |
| ULTA250620C00410000 | 2024-04-26 1:41PM EDT | 410.00 | 66.05 | 63.80 | 68.70 | -32.75 | -33.15% | 1 | 2 | 40.71% |
| ULTA250620C00420000 | 2024-04-26 1:41PM EDT | 420.00 | 61.04 | 59.10 | 63.60 | -4.96 | -7.52% | 1 | 6 | 40.04% |
| ULTA250620C00430000 | 2024-04-12 10:24AM EDT | 430.00 | 81.05 | 55.20 | 57.80 | 0.00 | - | 2 | 3 | 38.86% |
| ULTA250620C00440000 | 2024-04-08 12:08PM EDT | 440.00 | 84.00 | 51.40 | 56.80 | 0.00 | - | 1 | 4 | 40.33% |
| ULTA250620C00450000 | 2024-04-24 10:43AM EDT | 450.00 | 49.00 | 47.20 | 51.10 | 0.00 | - | 4 | 38 | 38.98% |
| ULTA250620C00460000 | 2024-04-11 9:35AM EDT | 460.00 | 70.29 | 42.90 | 46.50 | 0.00 | - | 1 | 5 | 38.14% |
| ULTA250620C00470000 | 2024-04-18 9:59AM EDT | 470.00 | 47.37 | 38.50 | 42.70 | 0.00 | - | 1 | 5 | 37.66% |
| ULTA250620C00480000 | 2024-04-16 1:48PM EDT | 480.00 | 44.95 | 35.60 | 39.10 | 0.00 | - | 2 | 15 | 37.18% |
| ULTA250620C00490000 | 2024-04-18 9:59AM EDT | 490.00 | 39.95 | 32.00 | 36.90 | 0.00 | - | 1 | 25 | 37.42% |
| ULTA250620C00500000 | 2024-04-26 10:13AM EDT | 500.00 | 32.40 | 29.40 | 32.80 | -1.60 | -4.71% | 2 | 127 | 36.41% |
| ULTA250620C00510000 | 2024-04-23 10:53AM EDT | 510.00 | 32.20 | 26.70 | 29.00 | 0.00 | - | 13 | 23 | 35.45% |
| ULTA250620C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 24.25 | 24.00 | 27.90 | 0.00 | - | 26 | 50 | 36.08% |
| ULTA250620C00530000 | 2024-04-18 2:26PM EDT | 530.00 | 29.90 | 22.20 | 24.10 | 0.00 | - | 29 | 69 | 34.87% |
| ULTA250620C00540000 | 2024-04-22 1:38PM EDT | 540.00 | 22.70 | 19.80 | 22.20 | 0.00 | - | 1 | 4 | 34.79% |
| ULTA250620C00550000 | 2024-04-11 3:49PM EDT | 550.00 | 32.10 | 18.20 | 19.40 | 0.00 | - | 74 | 58 | 33.98% |
| ULTA250620C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 17.20 | 16.30 | 17.20 | +0.10 | +0.58% | 1 | 23 | 33.46% |
| ULTA250620C00570000 | 2024-04-25 10:49AM EDT | 570.00 | 14.70 | 14.60 | 15.60 | 0.00 | - | 3 | 27 | 33.28% |
| ULTA250620C00580000 | 2024-04-17 3:08PM EDT | 580.00 | 18.70 | 13.30 | 14.20 | 0.00 | - | 1 | 5 | 33.16% |
| ULTA250620C00600000 | 2024-04-26 3:50PM EDT | 600.00 | 11.20 | 11.00 | 11.90 | +0.09 | +0.81% | 3 | 17 | 33.07% |
| ULTA250620C00620000 | 2024-04-25 12:35PM EDT | 620.00 | 8.90 | 8.80 | 9.40 | 0.00 | - | 63 | 67 | 32.45% |
| ULTA250620C00640000 | 2024-04-19 12:14PM EDT | 640.00 | 8.20 | 7.10 | 7.70 | 0.00 | - | 1 | 21 | 32.24% |
| ULTA250620C00660000 | 2024-04-10 1:22PM EDT | 660.00 | 11.31 | 5.70 | 6.30 | 0.00 | - | 1 | 16 | 32.07% |
| ULTA250620C00680000 | 2024-04-25 12:01PM EDT | 680.00 | 4.90 | 4.60 | 5.10 | 0.00 | - | 24 | 27 | 31.84% |
| ULTA250620C00700000 | 2024-04-18 11:30AM EDT | 700.00 | 5.20 | 3.80 | 4.30 | 0.00 | - | 14 | 19 | 31.93% |
| ULTA250620C00720000 | 2024-04-03 2:18PM EDT | 720.00 | 6.80 | 1.60 | 10.00 | 0.00 | - | 1 | 21 | 40.37% |
| ULTA250620C00740000 | 2024-04-05 2:08PM EDT | 740.00 | 5.40 | 1.05 | 10.00 | 0.00 | - | 62 | 60 | 41.66% |
| ULTA250620C00760000 | 2024-02-09 1:39PM EDT | 760.00 | 15.90 | 18.70 | 24.40 | 0.00 | - | - | 14 | 53.44% |
| ULTA250620C00780000 | 2024-04-01 9:30AM EDT | 780.00 | 9.08 | 0.05 | 10.00 | 0.00 | - | - | 1 | 44.10% |
| ULTA250620C00800000 | 2024-04-23 11:05AM EDT | 800.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 4 | 9 | 44.80% |
| ULTA250620C00820000 | 2024-04-19 3:10PM EDT | 820.00 | 1.95 | 0.35 | 10.00 | 0.00 | - | 5 | 6 | 46.37% |
| ULTA250620C00840000 | 2024-04-25 1:17PM EDT | 840.00 | 1.50 | 0.30 | 10.00 | 0.00 | - | 1 | 16 | 47.44% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA250620P00250000 | 2024-04-17 12:01PM EDT | 250.00 | 5.02 | 5.50 | 11.00 | 0.00 | - | 3 | 12 | 43.23% |
| ULTA250620P00260000 | 2024-04-03 12:14PM EDT | 260.00 | 5.30 | 6.40 | 12.00 | 0.00 | - | 1 | 1 | 41.81% |
| ULTA250620P00270000 | 2024-04-04 11:02AM EDT | 270.00 | 5.30 | 6.90 | 14.00 | 0.00 | - | 1 | 1 | 41.45% |
| ULTA250620P00280000 | 2024-04-19 10:32AM EDT | 280.00 | 9.11 | 9.30 | 14.00 | 0.00 | - | 10 | 14 | 38.81% |
| ULTA250620P00290000 | 2024-04-04 9:30AM EDT | 290.00 | 8.95 | 10.70 | 14.40 | 0.00 | - | 1 | 5 | 36.65% |
| ULTA250620P00300000 | 2024-04-18 12:34PM EDT | 300.00 | 10.70 | 10.20 | 18.00 | 0.00 | - | 1 | 46 | 37.49% |
| ULTA250620P00310000 | 2024-04-16 2:49PM EDT | 310.00 | 12.00 | 14.30 | 17.30 | 0.00 | - | 53 | 52 | 34.28% |
| ULTA250620P00320000 | 2024-04-23 11:08AM EDT | 320.00 | 14.60 | 16.40 | 19.70 | 0.00 | - | 34 | 34 | 33.75% |
| ULTA250620P00330000 | 2024-04-23 10:49AM EDT | 330.00 | 16.30 | 18.60 | 21.00 | 0.00 | - | 31 | 35 | 32.20% |
| ULTA250620P00340000 | 2024-04-26 12:01PM EDT | 340.00 | 21.61 | 21.20 | 23.10 | +3.45 | +19.00% | 1 | 5 | 31.18% |
| ULTA250620P00350000 | 2024-04-25 1:06PM EDT | 350.00 | 24.50 | 24.00 | 25.00 | 0.00 | - | 2 | 91 | 29.90% |
| ULTA250620P00360000 | 2024-04-16 11:15AM EDT | 360.00 | 23.50 | 27.10 | 28.00 | 0.00 | - | 52 | 39 | 29.25% |
| ULTA250620P00370000 | 2024-04-22 10:55AM EDT | 370.00 | 27.45 | 30.30 | 33.50 | 0.00 | - | 150 | 260 | 30.05% |
| ULTA250620P00380000 | 2024-04-25 12:35PM EDT | 380.00 | 34.37 | 33.90 | 36.50 | 0.00 | - | 47 | 53 | 29.03% |
| ULTA250620P00390000 | 2024-04-25 12:07PM EDT | 390.00 | 38.00 | 37.60 | 41.60 | +38.00 | - | - | 32 | 29.14% |
| ULTA250620P00400000 | 2024-04-23 11:39AM EDT | 400.00 | 37.40 | 41.90 | 44.60 | 0.00 | - | 21 | 122 | 27.81% |
| ULTA250620P00410000 | 2024-04-19 12:54PM EDT | 410.00 | 43.45 | 46.30 | 50.30 | 0.00 | - | 4 | 89 | 27.90% |
| ULTA250620P00420000 | 2024-04-26 10:48AM EDT | 420.00 | 51.30 | 51.20 | 57.00 | -1.00 | -1.91% | 3 | 253 | 28.38% |
| ULTA250620P00430000 | 2024-04-25 12:04PM EDT | 430.00 | 56.50 | 56.50 | 57.70 | 0.00 | - | 11 | 14 | 25.23% |
| ULTA250620P00440000 | 2024-04-09 1:59PM EDT | 440.00 | 43.60 | 61.90 | 63.90 | 0.00 | - | - | 2 | 25.05% |
| ULTA250620P00450000 | 2024-04-08 3:22PM EDT | 450.00 | 46.55 | 66.50 | 70.70 | 0.00 | - | 1 | 2 | 25.04% |
| ULTA250620P00470000 | 2024-04-02 3:57PM EDT | 470.00 | 33.00 | 79.70 | 82.50 | 0.00 | - | - | 405 | 23.35% |
| ULTA250620P00480000 | 2024-04-03 1:18PM EDT | 480.00 | 66.20 | 86.60 | 91.20 | 0.00 | - | 11 | 133 | 23.99% |
| ULTA250620P00490000 | 2024-04-02 3:59PM EDT | 490.00 | 40.00 | 93.70 | 97.10 | 0.00 | - | 5 | 29 | 22.58% |
| ULTA250620P00500000 | 2024-04-08 1:25PM EDT | 500.00 | 70.58 | 98.00 | 104.50 | 0.00 | - | 1 | 110 | 21.93% |
| ULTA250620P00510000 | 2024-03-25 2:27PM EDT | 510.00 | 51.88 | 103.80 | 110.50 | 0.00 | - | 7 | 8 | 19.75% |
| ULTA250620P00520000 | 2024-04-03 11:14AM EDT | 520.00 | 89.60 | 116.20 | 123.00 | 0.00 | - | 3 | 3 | 23.05% |
| ULTA250620P00530000 | 2024-04-03 3:28PM EDT | 530.00 | 101.11 | 125.30 | 131.00 | 0.00 | - | 1 | 0 | 22.34% |
| ULTA250620P00540000 | 2024-04-22 3:49PM EDT | 540.00 | 125.65 | 134.00 | 139.70 | 0.00 | - | 3 | 12 | 22.06% |
| ULTA250620P00550000 | 2024-04-25 11:39AM EDT | 550.00 | 145.60 | 141.60 | 148.70 | 0.00 | - | 1 | 21 | 21.91% |
| ULTA250620P00560000 | 2024-04-03 9:37AM EDT | 560.00 | 106.50 | 149.40 | 158.00 | 0.00 | - | 1 | 4 | 21.97% |
| ULTA250620P00570000 | 2024-03-15 11:58AM EDT | 570.00 | 72.50 | 129.60 | 133.30 | 0.00 | - | 1 | 1 | 0.00% |
| ULTA250620P00580000 | 2024-02-27 1:00PM EDT | 580.00 | 68.65 | 79.40 | 83.30 | 0.00 | - | - | 0 | 0.00% |
| ULTA250620P00600000 | 2024-04-11 1:14PM EDT | 600.00 | 150.00 | 189.10 | 198.00 | 0.00 | - | 5 | 0 | 25.25% |
