La bourse est fermée

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
549,78+5,72 (+1,05 %)
À la clôture : 04:00PM EST
548,73 -1,05 (-0,19 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ULTA240301C004200002024-02-13 2:52PM EST420.00107.22126.60134.600.00--1103.86%
ULTA240301C004400002024-02-16 11:24AM EST440.0094.35106.70114.700.00-1190.31%
ULTA240301C004550002024-01-30 3:39PM EST455.0057.9091.5099.300.00-3373.39%
ULTA240301C004600002024-01-22 12:34PM EST460.0026.3084.1089.900.00--154.69%
ULTA240301C004650002024-02-23 3:01PM EST465.0087.6181.3089.70+27.95+46.85%8368.04%
ULTA240301C004700002024-02-23 3:01PM EST470.0083.0476.5084.80+17.84+27.36%5166.80%
ULTA240301C004750002024-02-23 12:38PM EST475.0076.1572.0079.80+55.95+276.98%1666.43%
ULTA240301C004800002024-02-22 2:39PM EST480.0065.8866.7074.800.00-31460.69%
ULTA240301C004850002024-02-09 3:15PM EST485.0042.0062.4069.800.00-1660.94%
ULTA240301C004900002024-02-23 2:28PM EST490.0062.9156.8064.80+6.39+11.31%12353.78%
ULTA240301C004950002024-02-07 12:23PM EST495.0024.9651.6059.800.00-12678.39%
ULTA240301C005000002024-02-23 10:57AM EST500.0049.6846.8054.90+5.98+13.68%1773.90%
ULTA240301C005050002024-02-23 2:28PM EST505.0047.7242.0049.90+5.75+13.70%2868.82%
ULTA240301C005100002024-02-22 3:59PM EST510.0036.6139.2044.900.00-33863.70%
ULTA240301C005125002024-02-20 9:30AM EST512.5021.3836.7042.400.00--161.11%
ULTA240301C005150002024-02-21 11:03AM EST515.0033.1834.2039.900.00-31058.50%
ULTA240301C005175002024-02-21 11:15AM EST517.5030.1731.7037.500.00-1156.34%
ULTA240301C005200002024-02-22 3:21PM EST520.0026.8029.7035.000.00-15353.68%
ULTA240301C005225002024-02-23 11:37AM EST522.5026.3826.3032.50-0.27-1.01%1251.00%
ULTA240301C005250002024-02-23 2:51PM EST525.0028.2524.5030.10+6.75+31.40%156248.71%
ULTA240301C005300002024-02-23 11:06AM EST530.0019.8720.8023.70+4.21+26.88%18137.29%
ULTA240301C005350002024-02-23 2:18PM EST535.0018.9516.4017.80+5.00+35.84%396728.13%
ULTA240301C005375002024-02-23 12:02PM EST537.5014.9014.3015.50+3.31+28.56%22626.25%
ULTA240301C005400002024-02-23 10:33AM EST540.0012.7512.6013.40+2.15+20.28%39724.98%
ULTA240301C005450002024-02-23 3:02PM EST545.0010.979.009.50+3.27+42.47%637422.64%
ULTA240301C005475002024-02-23 3:49PM EST547.508.507.508.10+2.30+37.10%12322.76%
ULTA240301C005500002024-02-23 3:54PM EST550.006.656.206.50+1.25+23.15%789621.75%
ULTA240301C005550002024-02-23 3:25PM EST555.004.754.004.30+1.25+35.71%483121.57%
ULTA240301C005600002024-02-23 3:36PM EST560.002.802.402.70+0.20+7.69%765121.49%
ULTA240301C005650002024-02-23 3:49PM EST565.001.551.401.70+0.15+10.71%503421.92%
ULTA240301C005700002024-02-23 3:59PM EST570.000.850.701.00-0.15-15.00%363022.10%
ULTA240301C005750002024-02-23 2:15PM EST575.000.760.350.60+0.16+26.67%163622.61%
ULTA240301C005800002024-02-23 1:06PM EST580.000.500.200.40+0.05+11.11%224323.68%
ULTA240301C005850002024-02-23 3:00PM EST585.000.450.050.40-0.15-25.00%17226.66%
ULTA240301C005900002024-02-21 1:56PM EST590.000.210.001.150.00-3137.22%
ULTA240301C005950002024-02-21 11:43AM EST595.000.260.001.400.00--142.52%
ULTA240301C006000002024-02-22 1:49PM EST600.000.120.001.050.00-202042.75%
ULTA240301C006200002024-02-23 1:05PM EST620.000.040.000.05-0.04-50.00%1634.28%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ULTA240301P003400002024-01-12 12:57PM EST340.000.050.002.000.00--1177.20%
ULTA240301P003500002024-01-16 1:49PM EST350.000.050.001.500.00--1160.30%
ULTA240301P003550002024-01-19 3:49PM EST355.000.100.004.300.00-11187.26%
ULTA240301P003600002024-01-25 12:44PM EST360.000.050.001.500.00-12151.47%
ULTA240301P003850002024-01-29 1:56PM EST385.000.050.001.500.00--1130.22%
ULTA240301P003900002024-02-02 2:39PM EST390.000.050.001.500.00-11126.12%
ULTA240301P004000002024-02-05 3:00PM EST400.000.050.001.500.00--1118.02%
ULTA240301P004050002024-02-09 1:38PM EST405.000.050.001.500.00--1114.06%
ULTA240301P004100002024-02-07 1:03PM EST410.000.050.001.500.00--1110.11%
ULTA240301P004200002024-02-12 2:36PM EST420.000.150.001.500.00-121102.30%
ULTA240301P004250002024-01-29 3:12PM EST425.000.660.001.500.00-12098.44%
ULTA240301P004300002024-02-15 9:30AM EST430.000.230.001.500.00-11394.63%
ULTA240301P004350002024-02-01 12:52PM EST435.000.700.001.500.00-1590.82%
ULTA240301P004400002024-02-20 2:16PM EST440.000.100.001.500.00-11087.06%
ULTA240301P004450002024-02-21 12:49PM EST445.000.100.001.500.00-1783.35%
ULTA240301P004500002024-02-22 12:33PM EST450.000.100.001.500.00-31279.61%
ULTA240301P004550002024-02-07 12:23PM EST455.000.820.001.500.00-11875.93%
ULTA240301P004600002024-02-08 9:32AM EST460.000.670.001.500.00-4972.22%
ULTA240301P004650002024-02-22 10:06AM EST465.000.190.001.500.00-29868.56%
ULTA240301P004700002024-02-23 12:34PM EST470.000.050.050.10-0.01-16.67%36747.75%
ULTA240301P004750002024-02-15 1:05PM EST475.000.350.000.750.00-86854.25%
ULTA240301P004800002024-02-22 2:39PM EST480.000.460.000.900.00-32052.49%
ULTA240301P004850002024-02-20 1:39PM EST485.000.250.001.500.00-122054.03%
ULTA240301P004900002024-02-23 12:58PM EST490.000.100.000.90-0.45-81.82%66252.34%
ULTA240301P004950002024-02-22 2:53PM EST495.000.720.101.25+0.56+350.00%114252.39%
ULTA240301P004975002024-02-16 1:26PM EST497.501.400.051.500.00-1152.73%
ULTA240301P005000002024-02-23 3:55PM EST500.000.100.100.20-0.22-68.75%213533.99%
ULTA240301P005025002024-02-23 1:15PM EST502.500.180.050.65-0.41-69.49%3840.14%
ULTA240301P005050002024-02-23 1:18PM EST505.000.110.000.50-0.29-72.50%8936.35%
ULTA240301P005100002024-02-23 9:30AM EST510.000.400.000.50-0.07-14.89%122632.91%
ULTA240301P005125002024-02-22 3:51PM EST512.500.500.100.500.00-101231.18%
ULTA240301P005150002024-02-23 1:10PM EST515.000.300.050.40-0.30-50.00%43428.13%
ULTA240301P005175002024-02-23 10:20AM EST517.500.370.100.50-0.38-50.67%202827.69%
ULTA240301P005200002024-02-23 3:15PM EST520.000.300.150.70-0.65-68.42%82527.98%
ULTA240301P005225002024-02-23 1:56PM EST522.500.370.250.45-0.76-67.26%152023.61%
ULTA240301P005250002024-02-23 3:48PM EST525.000.440.350.55-1.06-70.67%647922.86%
ULTA240301P005275002024-02-23 3:44PM EST527.500.450.500.70-1.55-77.50%37122.34%
ULTA240301P005300002024-02-23 3:57PM EST530.000.750.700.95-1.50-66.67%547022.22%
ULTA240301P005325002024-02-23 3:44PM EST532.500.850.951.05-1.80-67.92%42120.79%
ULTA240301P005350002024-02-23 3:57PM EST535.001.351.251.45-2.15-61.43%305220.85%
ULTA240301P005375002024-02-23 3:46PM EST537.501.501.551.90-2.55-62.96%54620.64%
ULTA240301P005400002024-02-23 3:59PM EST540.002.252.152.40-2.89-56.23%2029020.20%
ULTA240301P005425002024-02-23 3:55PM EST542.502.902.753.10-3.20-52.46%89920.08%
ULTA240301P005450002024-02-23 3:57PM EST545.003.663.503.90-2.79-43.26%1405219.81%
ULTA240301P005475002024-02-23 3:44PM EST547.504.464.404.80-3.40-43.26%1151019.37%
ULTA240301P005500002024-02-23 3:59PM EST550.005.705.505.90-4.55-44.39%6522319.06%
ULTA240301P005550002024-02-23 3:25PM EST555.007.908.408.80-6.45-44.95%58319.08%