Marchés français ouverture 5 h 12 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 934,37 -525,71 (-1,37 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 145,18 -56,09 (-0,33 %) Bitcoin EUR
60 105,30 -2 367,29 (-3,79 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240426C00360000 | 2024-04-01 3:13PM EDT | 360.00 | 168.39 | 47.80 | 53.60 | 0.00 | - | 3 | 2 | 83.98% |
| ULTA240426C00365000 | 2024-04-01 3:16PM EDT | 365.00 | 163.43 | 42.60 | 48.30 | 0.00 | - | 1 | 0 | 143.02% |
| ULTA240426C00382500 | 2024-04-16 9:49AM EDT | 382.50 | 45.35 | 25.30 | 30.80 | 0.00 | - | - | 1 | 101.27% |
| ULTA240426C00397500 | 2024-04-19 9:45AM EDT | 397.50 | 19.80 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 70.53% |
| ULTA240426C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 10.50 | 7.60 | 13.60 | -6.57 | -38.49% | 20 | 2 | 59.45% |
| ULTA240426C00405000 | 2024-04-24 3:48PM EDT | 405.00 | 6.60 | 6.70 | 7.70 | -5.25 | -44.30% | 7 | 2 | 36.35% |
| ULTA240426C00410000 | 2024-04-24 3:58PM EDT | 410.00 | 3.90 | 3.60 | 4.00 | -8.82 | -69.34% | 175 | 15 | 30.69% |
| ULTA240426C00415000 | 2024-04-24 3:57PM EDT | 415.00 | 1.75 | 1.60 | 1.85 | -5.25 | -75.00% | 119 | 170 | 29.96% |
| ULTA240426C00420000 | 2024-04-24 3:54PM EDT | 420.00 | 0.75 | 0.55 | 0.75 | -3.20 | -81.01% | 126 | 437 | 30.23% |
| ULTA240426C00425000 | 2024-04-24 3:59PM EDT | 425.00 | 0.30 | 0.20 | 0.30 | -1.40 | -82.35% | 208 | 144 | 31.59% |
| ULTA240426C00427500 | 2024-04-24 3:54PM EDT | 427.50 | 0.17 | 0.10 | 0.20 | -1.13 | -86.92% | 340 | 149 | 32.72% |
| ULTA240426C00430000 | 2024-04-24 1:29PM EDT | 430.00 | 0.15 | 0.10 | 1.60 | -0.60 | -80.00% | 168 | 352 | 51.12% |
| ULTA240426C00432500 | 2024-04-24 1:50PM EDT | 432.50 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 7 | 45 | 35.55% |
| ULTA240426C00435000 | 2024-04-24 3:35PM EDT | 435.00 | 0.15 | 0.00 | 0.10 | -0.18 | -54.55% | 18 | 587 | 38.87% |
| ULTA240426C00437500 | 2024-04-24 10:06AM EDT | 437.50 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 1 | 32 | 47.17% |
| ULTA240426C00440000 | 2024-04-24 3:26PM EDT | 440.00 | 0.08 | 0.05 | 0.50 | -0.19 | -70.37% | 34 | 865 | 53.61% |
| ULTA240426C00442500 | 2024-04-24 10:22AM EDT | 442.50 | 0.08 | 0.00 | 0.35 | -0.07 | -46.67% | 4 | 102 | 52.73% |
| ULTA240426C00445000 | 2024-04-23 11:14AM EDT | 445.00 | 0.15 | 0.00 | 0.15 | -0.28 | -65.12% | 1 | 50 | 54.69% |
| ULTA240426C00447500 | 2024-04-24 10:22AM EDT | 447.50 | 0.06 | 0.00 | 0.85 | -0.24 | -80.00% | 7 | 19 | 69.39% |
| ULTA240426C00450000 | 2024-04-24 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 573 | 57.42% |
| ULTA240426C00452500 | 2024-04-19 2:52PM EDT | 452.50 | 0.29 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 85.94% |
| ULTA240426C00455000 | 2024-04-22 10:49AM EDT | 455.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 53.52% |
| ULTA240426C00457500 | 2024-04-22 10:21AM EDT | 457.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 55.86% |
| ULTA240426C00460000 | 2024-04-24 10:20AM EDT | 460.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 412 | 58.59% |
| ULTA240426C00465000 | 2024-04-22 2:10PM EDT | 465.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 15 | 47 | 104.74% |
| ULTA240426C00470000 | 2024-04-23 11:59AM EDT | 470.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 110.94% |
| ULTA240426C00475000 | 2024-04-19 2:37PM EDT | 475.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 6 | 65 | 95.61% |
| ULTA240426C00480000 | 2024-04-22 3:56PM EDT | 480.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 79 | 77.34% |
| ULTA240426C00485000 | 2024-04-22 9:30AM EDT | 485.00 | 0.73 | 0.00 | 2.00 | 0.00 | - | 1 | 40 | 138.48% |
| ULTA240426C00490000 | 2024-04-22 9:41AM EDT | 490.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 31 | 52 | 97.46% |
| ULTA240426C00495000 | 2024-04-19 11:36AM EDT | 495.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 27 | 159.96% |
| ULTA240426C00500000 | 2024-04-22 10:35AM EDT | 500.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 110.74% |
| ULTA240426C00505000 | 2024-04-24 1:04PM EDT | 505.00 | 0.05 | 0.00 | 0.85 | -0.10 | -66.67% | 4 | 31 | 141.21% |
| ULTA240426C00510000 | 2024-04-19 3:16PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ULTA240426C00515000 | 2024-04-11 3:46PM EDT | 515.00 | 0.59 | 0.00 | 2.60 | 0.00 | - | 5 | 35 | 185.55% |
| ULTA240426C00520000 | 2024-04-11 12:25PM EDT | 520.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 154.49% |
| ULTA240426C00525000 | 2024-04-16 9:55AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 50.00% |
| ULTA240426C00530000 | 2024-04-16 9:55AM EDT | 530.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 15 | 203.61% |
| ULTA240426C00535000 | 2024-04-18 1:54PM EDT | 535.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 85 | 124.22% |
| ULTA240426C00540000 | 2024-04-15 11:22AM EDT | 540.00 | 0.73 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 215.14% |
| ULTA240426C00545000 | 2024-04-08 10:07AM EDT | 545.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 214.94% |
| ULTA240426C00550000 | 2024-04-23 3:05PM EDT | 550.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 1 | 81 | 245.26% |
| ULTA240426C00555000 | 2024-04-04 1:19PM EDT | 555.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 6 | 42 | 238.23% |
| ULTA240426C00560000 | 2024-04-15 9:34AM EDT | 560.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 113 | 226.37% |
| ULTA240426C00565000 | 2024-04-10 2:25PM EDT | 565.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 11 | 65 | 249.17% |
| ULTA240426C00570000 | 2024-04-17 11:11AM EDT | 570.00 | 0.35 | 0.00 | 3.30 | 0.00 | - | 25 | 27 | 259.18% |
| ULTA240426C00575000 | 2024-04-17 9:30AM EDT | 575.00 | 0.74 | 0.00 | 3.00 | 0.00 | - | 20 | 15 | 259.81% |
| ULTA240426C00580000 | 2024-04-11 3:57PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 157.81% |
| ULTA240426C00585000 | 2024-03-18 9:57AM EDT | 585.00 | 1.75 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 263.23% |
| ULTA240426C00590000 | 2024-04-04 10:24AM EDT | 590.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 256.35% |
| ULTA240426C00595000 | 2024-04-03 10:05AM EDT | 595.00 | 0.58 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 280.27% |
| ULTA240426C00600000 | 2024-04-08 9:33AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ULTA240426C00605000 | 2024-03-15 9:40AM EDT | 605.00 | 1.14 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 258.40% |
| ULTA240426C00615000 | 2024-03-18 12:34PM EDT | 615.00 | 1.86 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 292.29% |
| ULTA240426C00620000 | 2024-04-08 9:33AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ULTA240426C00625000 | 2024-03-21 1:06PM EDT | 625.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 322.66% |
| ULTA240426C00650000 | 2024-03-28 2:04PM EDT | 650.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 321.58% |
| ULTA240426C00680000 | 2024-03-20 12:50PM EDT | 680.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 52 | 315.82% |
| ULTA240426C00690000 | 2024-03-11 11:19AM EDT | 690.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 30 | 30 | 328.22% |
| ULTA240426C00700000 | 2024-04-03 9:30AM EDT | 700.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 364.75% |
| ULTA240426C00710000 | 2024-03-14 2:18PM EDT | 710.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 342.97% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240426P00350000 | 2024-04-22 12:39PM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 94.14% |
| ULTA240426P00355000 | 2024-04-22 9:58AM EDT | 355.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 97.46% |
| ULTA240426P00360000 | 2024-03-12 2:14PM EDT | 360.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 111.48% |
| ULTA240426P00370000 | 2024-04-17 9:40AM EDT | 370.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.18% |
| ULTA240426P00380000 | 2024-04-23 9:53AM EDT | 380.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 61.33% |
| ULTA240426P00382500 | 2024-04-19 1:02PM EDT | 382.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 68.65% |
| ULTA240426P00385000 | 2024-04-23 3:59PM EDT | 385.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 2 | 530 | 45.80% |
| ULTA240426P00387500 | 2024-04-24 11:26AM EDT | 387.50 | 0.10 | 0.00 | 0.25 | -0.08 | -44.44% | 34 | 2 | 46.00% |
| ULTA240426P00390000 | 2024-04-24 3:26PM EDT | 390.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 6 | 551 | 41.80% |
| ULTA240426P00392500 | 2024-04-24 1:30PM EDT | 392.50 | 0.20 | 0.05 | 0.30 | -0.45 | -69.23% | 1 | 48 | 39.06% |
| ULTA240426P00395000 | 2024-04-24 3:08PM EDT | 395.00 | 0.40 | 0.20 | 0.30 | +0.30 | +300.00% | 12 | 67 | 34.67% |
| ULTA240426P00397500 | 2024-04-24 3:21PM EDT | 397.50 | 0.30 | 0.30 | 0.45 | +0.11 | +57.89% | 10 | 21 | 33.45% |
| ULTA240426P00400000 | 2024-04-24 3:25PM EDT | 400.00 | 0.55 | 0.45 | 0.70 | +0.10 | +22.22% | 648 | 168 | 32.62% |
| ULTA240426P00405000 | 2024-04-24 3:45PM EDT | 405.00 | 1.35 | 1.15 | 1.50 | +0.70 | +107.69% | 102 | 121 | 30.05% |
| ULTA240426P00410000 | 2024-04-24 3:57PM EDT | 410.00 | 3.00 | 2.70 | 3.40 | +1.65 | +122.22% | 178 | 145 | 30.27% |
| ULTA240426P00415000 | 2024-04-24 2:27PM EDT | 415.00 | 6.40 | 5.50 | 9.00 | +3.96 | +162.30% | 101 | 146 | 53.61% |
| ULTA240426P00420000 | 2024-04-24 1:00PM EDT | 420.00 | 11.70 | 9.30 | 13.70 | +6.89 | +143.24% | 21 | 172 | 66.19% |
| ULTA240426P00425000 | 2024-04-23 3:13PM EDT | 425.00 | 8.66 | 12.20 | 15.80 | 0.00 | - | 55 | 107 | 48.66% |
| ULTA240426P00427500 | 2024-04-24 9:56AM EDT | 427.50 | 20.10 | 13.50 | 20.10 | +10.18 | +102.62% | 372 | 107 | 74.85% |
| ULTA240426P00430000 | 2024-04-24 11:11AM EDT | 430.00 | 17.05 | 16.30 | 22.50 | +6.25 | +57.87% | 374 | 91 | 79.59% |
| ULTA240426P00432500 | 2024-04-19 1:12PM EDT | 432.50 | 18.40 | 19.30 | 25.10 | +2.10 | +12.88% | 60 | 18 | 86.33% |
| ULTA240426P00435000 | 2024-04-24 2:48PM EDT | 435.00 | 27.60 | 21.30 | 27.60 | +12.18 | +78.99% | 460 | 60 | 91.80% |
| ULTA240426P00437500 | 2024-04-24 2:30PM EDT | 437.50 | 30.00 | 24.10 | 30.00 | +4.64 | +18.30% | 184 | 26 | 95.97% |
| ULTA240426P00440000 | 2024-04-24 2:48PM EDT | 440.00 | 27.00 | 27.00 | 32.60 | +4.58 | +20.43% | 220 | 28 | 56.15% |
| ULTA240426P00442500 | 2024-04-18 12:01PM EDT | 442.50 | 17.79 | 28.30 | 35.10 | 0.00 | - | - | 0 | 107.47% |
| ULTA240426P00445000 | 2024-04-24 2:28PM EDT | 445.00 | 31.00 | 31.00 | 37.50 | +7.20 | +30.25% | 154 | 12 | 111.21% |
| ULTA240426P00447500 | 2024-04-16 9:50AM EDT | 447.50 | 21.40 | 34.70 | 40.10 | 0.00 | - | 1 | 1 | 70.22% |
| ULTA240426P00450000 | 2024-04-23 2:52PM EDT | 450.00 | 28.67 | 36.80 | 42.60 | 0.00 | - | 1 | 0 | 66.21% |
| ULTA240426P00452500 | 2024-04-16 9:40AM EDT | 452.50 | 24.40 | 38.90 | 45.10 | 0.00 | - | - | 0 | 55.08% |
| ULTA240426P00455000 | 2024-04-19 12:36PM EDT | 455.00 | 42.44 | 41.10 | 47.60 | 0.00 | - | 1 | 1 | 131.59% |
| ULTA240426P00460000 | 2024-04-22 10:02AM EDT | 460.00 | 42.00 | 47.00 | 52.60 | 0.00 | - | 1 | 0 | 83.69% |
| ULTA240426P00465000 | 2024-04-09 11:58AM EDT | 465.00 | 17.20 | 51.20 | 57.60 | 0.00 | - | 1 | 0 | 149.49% |
| ULTA240426P00470000 | 2024-04-24 2:30PM EDT | 470.00 | 59.02 | 56.00 | 62.60 | +12.72 | +27.47% | 9 | 2 | 158.06% |
| ULTA240426P00475000 | 2024-04-18 10:30AM EDT | 475.00 | 52.10 | 60.60 | 68.40 | 0.00 | - | 3 | 0 | 78.52% |
| ULTA240426P00480000 | 2024-04-16 2:58PM EDT | 480.00 | 56.23 | 66.50 | 72.60 | 0.00 | - | 6 | 0 | 90.63% |
| ULTA240426P00485000 | 2024-04-15 1:56PM EDT | 485.00 | 51.00 | 70.30 | 77.60 | 0.00 | - | 6 | 0 | 182.50% |
| ULTA240426P00490000 | 2024-04-16 11:04AM EDT | 490.00 | 65.95 | 75.00 | 82.60 | 0.00 | - | 6 | 0 | 190.28% |
| ULTA240426P00495000 | 2024-04-15 1:44PM EDT | 495.00 | 61.10 | 80.80 | 87.60 | 0.00 | - | 6 | 0 | 197.88% |
| ULTA240426P00500000 | 2024-04-10 2:32PM EDT | 500.00 | 47.60 | 86.20 | 92.60 | 0.00 | - | 15 | 0 | 205.32% |
| ULTA240426P00505000 | 2024-04-05 9:33AM EDT | 505.00 | 46.14 | 91.20 | 97.60 | 0.00 | - | 1 | 0 | 212.65% |
| ULTA240426P00510000 | 2024-04-11 10:32AM EDT | 510.00 | 60.30 | 95.00 | 103.40 | 0.00 | - | 1 | 0 | 233.50% |
| ULTA240426P00515000 | 2024-04-05 12:58PM EDT | 515.00 | 69.65 | 100.10 | 108.40 | 0.00 | - | 1 | 0 | 240.77% |
| ULTA240426P00520000 | 2024-04-05 12:58PM EDT | 520.00 | 74.65 | 105.00 | 113.00 | 0.00 | - | 1 | 0 | 241.02% |
| ULTA240426P00525000 | 2024-04-03 11:28AM EDT | 525.00 | 73.90 | 110.00 | 117.40 | 0.00 | - | 3 | 0 | 236.67% |
| ULTA240426P00530000 | 2024-04-03 10:09AM EDT | 530.00 | 82.70 | 115.00 | 123.20 | 0.00 | - | 3 | 0 | 258.30% |
| ULTA240426P00535000 | 2024-03-28 3:13PM EDT | 535.00 | 16.39 | 121.00 | 127.80 | 0.00 | - | 1 | 0 | 257.62% |
| ULTA240426P00540000 | 2024-04-05 9:43AM EDT | 540.00 | 89.10 | 125.00 | 133.40 | 0.00 | - | 1 | 0 | 275.24% |
| ULTA240426P00545000 | 2024-03-15 10:47AM EDT | 545.00 | 21.71 | 98.80 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| ULTA240426P00550000 | 2024-04-03 3:58PM EDT | 550.00 | 109.70 | 135.00 | 143.40 | 0.00 | - | 1 | 0 | 288.23% |
| ULTA240426P00555000 | 2024-04-03 3:58PM EDT | 555.00 | 114.73 | 140.00 | 148.40 | 0.00 | - | 1 | 0 | 294.58% |
| ULTA240426P00565000 | 2024-03-15 10:32AM EDT | 565.00 | 35.60 | 118.80 | 126.50 | 0.00 | - | 3 | 0 | 0.00% |
| ULTA240426P00580000 | 2024-03-19 10:16AM EDT | 580.00 | 52.00 | 150.40 | 158.40 | 0.00 | - | 1 | 0 | 0.00% |
