Marchés français ouverture 2 h 49 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 816,65 -106,35 (-0,27 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 455,23 +52,23 (+0,28 %) Bitcoin EUR
63 412,65 +790,85 (+1,26 %)
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’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607C00300000 | 2024-06-03 9:47AM EDT | 300.00 | 89.20 | 86.10 | 93.30 | -2.46 | -2.68% | 2 | 6 | 196.83% |
| ULTA240607C00320000 | 2024-05-31 9:53AM EDT | 320.00 | 71.74 | 67.00 | 73.80 | 0.00 | - | 1 | 5 | 102.64% |
| ULTA240607C00325000 | 2024-05-30 10:36AM EDT | 325.00 | 63.30 | 61.30 | 68.90 | 0.00 | - | 2 | 2 | 82.23% |
| ULTA240607C00330000 | 2024-05-30 10:34AM EDT | 330.00 | 58.30 | 56.10 | 63.90 | 0.00 | - | 2 | 2 | 68.75% |
| ULTA240607C00335000 | 2024-05-30 10:37AM EDT | 335.00 | 53.90 | 52.90 | 58.80 | 0.00 | - | 2 | 2 | 93.90% |
| ULTA240607C00340000 | 2024-05-31 1:02PM EDT | 340.00 | 48.50 | 47.60 | 53.50 | 0.00 | - | 1 | 2 | 79.69% |
| ULTA240607C00345000 | 2024-05-30 10:37AM EDT | 345.00 | 45.30 | 42.00 | 48.40 | 0.00 | - | 2 | 2 | 62.60% |
| ULTA240607C00350000 | 2024-06-03 10:05AM EDT | 350.00 | 39.94 | 37.70 | 43.50 | -5.06 | -11.24% | 2 | 16 | 66.94% |
| ULTA240607C00355000 | 2024-05-31 9:31AM EDT | 355.00 | 51.95 | 31.80 | 38.90 | 0.00 | - | 1 | 3 | 54.39% |
| ULTA240607C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 31.80 | 27.90 | 33.50 | 0.00 | - | 38 | 26 | 54.57% |
| ULTA240607C00365000 | 2024-05-30 10:35AM EDT | 365.00 | 29.90 | 23.10 | 28.90 | 0.00 | - | 2 | 2 | 51.56% |
| ULTA240607C00367500 | 2024-05-30 10:36AM EDT | 367.50 | 28.40 | 20.80 | 26.10 | 0.00 | - | 2 | 2 | 73.47% |
| ULTA240607C00370000 | 2024-06-03 10:13AM EDT | 370.00 | 27.00 | 17.30 | 23.80 | +10.26 | +61.29% | 2 | 56 | 70.13% |
| ULTA240607C00372500 | 2024-06-03 12:15PM EDT | 372.50 | 24.40 | 16.00 | 21.20 | +1.80 | +7.96% | 1 | 8 | 64.23% |
| ULTA240607C00375000 | 2024-06-03 9:30AM EDT | 375.00 | 18.50 | 15.10 | 16.80 | -0.15 | -0.80% | 2 | 49 | 43.47% |
| ULTA240607C00377500 | 2024-06-03 12:11PM EDT | 377.50 | 21.00 | 10.80 | 17.20 | +6.20 | +41.89% | 11 | 37 | 60.96% |
| ULTA240607C00380000 | 2024-06-03 2:50PM EDT | 380.00 | 13.60 | 11.20 | 12.20 | -2.40 | -15.00% | 24 | 147 | 37.23% |
| ULTA240607C00382500 | 2024-06-03 12:25PM EDT | 382.50 | 16.50 | 8.70 | 10.40 | +1.00 | +6.45% | 7 | 155 | 37.07% |
| ULTA240607C00385000 | 2024-06-03 3:50PM EDT | 385.00 | 8.90 | 7.70 | 8.50 | -3.70 | -29.37% | 29 | 187 | 35.30% |
| ULTA240607C00387500 | 2024-06-03 3:53PM EDT | 387.50 | 6.40 | 6.10 | 6.90 | -3.90 | -37.86% | 63 | 138 | 34.57% |
| ULTA240607C00390000 | 2024-06-03 3:55PM EDT | 390.00 | 4.86 | 4.80 | 5.40 | -4.14 | -46.00% | 165 | 419 | 33.44% |
| ULTA240607C00392500 | 2024-06-03 3:59PM EDT | 392.50 | 3.92 | 3.60 | 4.20 | -3.75 | -48.89% | 51 | 59 | 33.03% |
| ULTA240607C00395000 | 2024-06-03 3:59PM EDT | 395.00 | 3.00 | 2.80 | 3.20 | -3.68 | -55.09% | 431 | 194 | 32.74% |
| ULTA240607C00397500 | 2024-06-03 3:52PM EDT | 397.50 | 2.30 | 1.95 | 2.45 | -2.90 | -55.77% | 71 | 110 | 32.97% |
| ULTA240607C00400000 | 2024-06-03 3:59PM EDT | 400.00 | 1.67 | 1.50 | 1.80 | -2.79 | -62.56% | 754 | 756 | 32.83% |
| ULTA240607C00402500 | 2024-06-03 3:58PM EDT | 402.50 | 1.20 | 1.00 | 1.35 | -2.40 | -66.67% | 72 | 174 | 33.23% |
| ULTA240607C00405000 | 2024-06-03 3:57PM EDT | 405.00 | 0.89 | 0.75 | 1.00 | -2.11 | -70.33% | 197 | 139 | 33.62% |
| ULTA240607C00407500 | 2024-06-03 3:56PM EDT | 407.50 | 0.65 | 0.65 | 0.75 | -1.65 | -71.74% | 47 | 245 | 34.20% |
| ULTA240607C00410000 | 2024-06-03 3:59PM EDT | 410.00 | 0.50 | 0.40 | 0.60 | -1.30 | -72.22% | 378 | 309 | 35.43% |
| ULTA240607C00412500 | 2024-06-03 3:55PM EDT | 412.50 | 0.30 | 0.30 | 0.45 | -1.30 | -81.25% | 32 | 32 | 36.04% |
| ULTA240607C00415000 | 2024-06-03 2:54PM EDT | 415.00 | 0.40 | 0.20 | 0.35 | -0.73 | -64.60% | 419 | 146 | 36.91% |
| ULTA240607C00417500 | 2024-06-03 3:54PM EDT | 417.50 | 0.20 | 0.20 | 0.35 | -0.73 | -78.49% | 23 | 53 | 39.70% |
| ULTA240607C00420000 | 2024-06-03 3:36PM EDT | 420.00 | 0.23 | 0.15 | 0.25 | -0.47 | -67.14% | 216 | 368 | 39.80% |
| ULTA240607C00422500 | 2024-06-03 11:42AM EDT | 422.50 | 0.35 | 0.10 | 0.40 | -0.20 | -36.36% | 8 | 60 | 46.29% |
| ULTA240607C00425000 | 2024-06-03 3:57PM EDT | 425.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 55 | 206 | 43.16% |
| ULTA240607C00430000 | 2024-06-03 1:29PM EDT | 430.00 | 0.14 | 0.10 | 0.20 | -0.25 | -64.10% | 47 | 204 | 47.95% |
| ULTA240607C00435000 | 2024-06-03 3:54PM EDT | 435.00 | 0.10 | 0.10 | 0.45 | -0.33 | -76.74% | 46 | 379 | 55.47% |
| ULTA240607C00440000 | 2024-06-03 12:34PM EDT | 440.00 | 0.20 | 0.05 | 0.35 | -0.04 | -16.67% | 40 | 235 | 57.18% |
| ULTA240607C00445000 | 2024-06-03 10:33AM EDT | 445.00 | 0.10 | 0.05 | 0.45 | -0.11 | -52.38% | 5 | 111 | 63.77% |
| ULTA240607C00450000 | 2024-06-03 3:29PM EDT | 450.00 | 0.09 | 0.05 | 0.10 | -0.10 | -52.63% | 108 | 544 | 57.81% |
| ULTA240607C00455000 | 2024-06-03 10:00AM EDT | 455.00 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 10 | 135 | 68.85% |
| ULTA240607C00460000 | 2024-06-03 3:13PM EDT | 460.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 85 | 200 | 62.31% |
| ULTA240607C00465000 | 2024-06-03 1:36PM EDT | 465.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 14 | 74 | 84.38% |
| ULTA240607C00470000 | 2024-06-03 1:15PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 61 | 64.84% |
| ULTA240607C00475000 | 2024-06-03 9:50AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 73 | 67.97% |
| ULTA240607C00480000 | 2024-06-03 10:21AM EDT | 480.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 23 | 199 | 82.62% |
| ULTA240607C00485000 | 2024-06-03 9:41AM EDT | 485.00 | 0.05 | 0.00 | 2.35 | -0.08 | -61.54% | 20 | 28 | 126.12% |
| ULTA240607C00490000 | 2024-06-03 10:34AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 555 | 77.34% |
| ULTA240607C00495000 | 2024-06-03 10:19AM EDT | 495.00 | 0.05 | 0.00 | 1.00 | -1.00 | -95.24% | 1 | 19 | 116.11% |
| ULTA240607C00500000 | 2024-06-03 1:41PM EDT | 500.00 | 0.04 | 0.05 | 0.05 | -0.06 | -60.00% | 13 | 291 | 89.45% |
| ULTA240607C00505000 | 2024-05-30 3:39PM EDT | 505.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 167.38% |
| ULTA240607C00510000 | 2024-05-31 11:21AM EDT | 510.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 41 | 133 | 143.90% |
| ULTA240607C00515000 | 2024-05-31 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 92.19% |
| ULTA240607C00520000 | 2024-05-31 11:51AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 95.31% |
| ULTA240607C00525000 | 2024-05-31 3:51PM EDT | 525.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 163.82% |
| ULTA240607C00535000 | 2024-05-31 2:38PM EDT | 535.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 22 | 22 | 189.99% |
| ULTA240607C00540000 | 2024-05-30 12:39PM EDT | 540.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 175.88% |
| ULTA240607C00545000 | 2024-05-31 1:34PM EDT | 545.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 128.13% |
| ULTA240607C00550000 | 2024-05-30 2:32PM EDT | 550.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 111.72% |
| ULTA240607C00560000 | 2024-05-30 3:34PM EDT | 560.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 286 | 286 | 117.19% |
| ULTA240607C00580000 | 2024-05-31 10:14AM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 126.56% |
| ULTA240607C00610000 | 2024-05-31 3:54PM EDT | 610.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 170 | 141.41% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607P00260000 | 2024-05-30 2:39PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 35 | 134.38% |
| ULTA240607P00270000 | 2024-05-30 3:53PM EDT | 270.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 14 | 230.13% |
| ULTA240607P00280000 | 2024-05-30 3:39PM EDT | 280.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 211.38% |
| ULTA240607P00290000 | 2024-05-31 11:49AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 100.00% |
| ULTA240607P00300000 | 2024-05-31 11:11AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 37 | 89.84% |
| ULTA240607P00310000 | 2024-06-03 9:43AM EDT | 310.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 35 | 138 | 79.30% |
| ULTA240607P00315000 | 2024-06-03 11:35AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 36 | 74.22% |
| ULTA240607P00320000 | 2024-06-03 1:36PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 133 | 78.13% |
| ULTA240607P00325000 | 2024-06-03 11:28AM EDT | 325.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 33 | 205 | 75.39% |
| ULTA240607P00330000 | 2024-06-03 3:14PM EDT | 330.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 22 | 104 | 67.19% |
| ULTA240607P00335000 | 2024-06-03 3:55PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 53 | 58.98% |
| ULTA240607P00340000 | 2024-06-03 1:36PM EDT | 340.00 | 0.06 | 0.05 | 0.15 | -0.13 | -68.42% | 15 | 96 | 58.59% |
| ULTA240607P00345000 | 2024-06-03 2:53PM EDT | 345.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 104 | 168 | 53.13% |
| ULTA240607P00350000 | 2024-06-03 3:55PM EDT | 350.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 11 | 231 | 50.59% |
| ULTA240607P00355000 | 2024-06-03 10:38AM EDT | 355.00 | 0.20 | 0.05 | 0.30 | -0.02 | -9.09% | 3 | 88 | 50.49% |
| ULTA240607P00360000 | 2024-06-03 3:23PM EDT | 360.00 | 0.09 | 0.10 | 0.30 | -0.18 | -66.67% | 54 | 209 | 44.24% |
| ULTA240607P00365000 | 2024-06-03 3:37PM EDT | 365.00 | 0.17 | 0.15 | 0.35 | -0.24 | -58.54% | 237 | 346 | 39.16% |
| ULTA240607P00367500 | 2024-06-03 10:27AM EDT | 367.50 | 0.45 | 0.20 | 0.70 | +0.06 | +15.38% | 7 | 55 | 42.21% |
| ULTA240607P00370000 | 2024-06-03 3:54PM EDT | 370.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 109 | 180 | 34.52% |
| ULTA240607P00372500 | 2024-06-03 3:54PM EDT | 372.50 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 28 | 16 | 33.42% |
| ULTA240607P00375000 | 2024-06-03 3:51PM EDT | 375.00 | 0.65 | 0.60 | 0.85 | -0.15 | -18.75% | 161 | 100 | 32.94% |
| ULTA240607P00377500 | 2024-06-03 3:55PM EDT | 377.50 | 1.09 | 0.85 | 1.15 | -0.11 | -9.17% | 92 | 49 | 32.08% |
| ULTA240607P00380000 | 2024-06-03 3:54PM EDT | 380.00 | 1.60 | 1.25 | 1.60 | +0.10 | +6.67% | 164 | 190 | 31.69% |
| ULTA240607P00382500 | 2024-06-03 3:58PM EDT | 382.50 | 1.90 | 1.75 | 2.15 | -0.10 | -5.00% | 53 | 68 | 31.04% |
| ULTA240607P00385000 | 2024-06-03 3:04PM EDT | 385.00 | 2.30 | 2.45 | 2.90 | -0.63 | -21.50% | 164 | 376 | 30.74% |
| ULTA240607P00387500 | 2024-06-03 3:56PM EDT | 387.50 | 3.80 | 3.40 | 3.90 | +0.35 | +10.14% | 72 | 75 | 30.88% |
| ULTA240607P00390000 | 2024-06-03 3:53PM EDT | 390.00 | 5.00 | 4.50 | 4.90 | +1.00 | +25.00% | 179 | 166 | 29.81% |
| ULTA240607P00392500 | 2024-06-03 3:56PM EDT | 392.50 | 6.34 | 5.80 | 6.30 | +1.53 | +31.81% | 60 | 26 | 29.97% |
| ULTA240607P00395000 | 2024-06-03 3:55PM EDT | 395.00 | 8.46 | 7.40 | 8.10 | -0.34 | -3.86% | 46 | 33 | 31.49% |
| ULTA240607P00397500 | 2024-06-03 3:51PM EDT | 397.50 | 9.10 | 8.70 | 9.90 | -0.60 | -6.19% | 51 | 29 | 31.97% |
| ULTA240607P00400000 | 2024-06-03 3:39PM EDT | 400.00 | 10.07 | 8.70 | 11.90 | -1.26 | -11.12% | 32 | 106 | 32.91% |
| ULTA240607P00402500 | 2024-05-31 1:45PM EDT | 402.50 | 14.60 | 12.10 | 14.20 | 0.00 | - | 22 | 2 | 35.55% |
| ULTA240607P00405000 | 2024-06-03 1:38PM EDT | 405.00 | 12.98 | 14.80 | 18.50 | -3.62 | -21.81% | 4 | 22 | 54.33% |
| ULTA240607P00410000 | 2024-06-03 2:22PM EDT | 410.00 | 17.03 | 17.20 | 22.50 | -7.92 | -31.74% | 9 | 8 | 54.83% |
| ULTA240607P00415000 | 2024-06-03 11:36AM EDT | 415.00 | 19.80 | 22.00 | 28.50 | -6.90 | -25.84% | 1 | 9 | 71.50% |
| ULTA240607P00420000 | 2024-06-03 2:22PM EDT | 420.00 | 27.27 | 26.60 | 32.60 | -8.63 | -24.04% | 5 | 9 | 71.07% |
| ULTA240607P00425000 | 2024-05-31 12:54PM EDT | 425.00 | 39.27 | 31.70 | 37.80 | 0.00 | - | 2 | 2 | 80.25% |
| ULTA240607P00430000 | 2024-05-21 1:55PM EDT | 430.00 | 52.70 | 37.10 | 43.50 | 0.00 | - | 1 | 2 | 94.20% |
| ULTA240607P00435000 | 2024-04-30 9:44AM EDT | 435.00 | 36.03 | 52.40 | 61.30 | 0.00 | - | 1 | 2 | 168.03% |
| ULTA240607P00445000 | 2024-04-29 10:51AM EDT | 445.00 | 41.50 | 60.50 | 66.10 | 0.00 | - | - | 0 | 157.45% |
| ULTA240607P00450000 | 2024-05-24 3:22PM EDT | 450.00 | 68.40 | 56.90 | 64.40 | 0.00 | - | 4 | 2 | 78.42% |
| ULTA240607P00460000 | 2024-05-22 3:59PM EDT | 460.00 | 81.38 | 66.90 | 74.30 | 0.00 | - | 1 | 0 | 86.43% |
| ULTA240607P00465000 | 2024-04-29 10:51AM EDT | 465.00 | 58.00 | 79.50 | 83.70 | 0.00 | - | - | 0 | 170.80% |
