Mercados españoles cerrados
S&P 500
5.246,68 -30,83 (-0,58%) Nasdaq
16.697,52 -37,49 (-0,22%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0887 +0,0033 (+0,30%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.690,61 +1.246,95 (+2,00%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:24PM EDT. Mercado abierto.
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607C00300000 | 2024-06-03 9:46AM EDT | 300.00 | 89.20 | 92.70 | 100.10 | -2.46 | -2.68% | 2 | 6 | 169.51% |
| ULTA240607C00320000 | 2024-05-31 9:53AM EDT | 320.00 | 71.74 | 74.10 | 80.00 | 0.00 | - | 1 | 5 | 136.77% |
| ULTA240607C00325000 | 2024-05-30 10:36AM EDT | 325.00 | 63.30 | 68.50 | 74.70 | 0.00 | - | 2 | 2 | 124.66% |
| ULTA240607C00330000 | 2024-05-30 10:34AM EDT | 330.00 | 58.30 | 64.30 | 70.10 | 0.00 | - | 2 | 2 | 123.02% |
| ULTA240607C00335000 | 2024-05-30 10:37AM EDT | 335.00 | 53.90 | 58.00 | 64.70 | 0.00 | - | 2 | 2 | 109.96% |
| ULTA240607C00340000 | 2024-05-31 1:02PM EDT | 340.00 | 48.50 | 53.40 | 59.70 | 0.00 | - | 1 | 2 | 102.69% |
| ULTA240607C00345000 | 2024-05-30 10:37AM EDT | 345.00 | 45.30 | 49.40 | 55.20 | 0.00 | - | 2 | 2 | 101.59% |
| ULTA240607C00350000 | 2024-05-31 3:54PM EDT | 350.00 | 39.94 | 43.60 | 49.40 | -5.06 | -11.24% | 2 | 16 | 84.28% |
| ULTA240607C00355000 | 2024-05-31 9:31AM EDT | 355.00 | 51.95 | 38.70 | 43.90 | 0.00 | - | 1 | 3 | 70.41% |
| ULTA240607C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 31.80 | 34.40 | 40.10 | 0.00 | - | 38 | 26 | 77.78% |
| ULTA240607C00365000 | 2024-05-30 10:35AM EDT | 365.00 | 29.90 | 28.50 | 35.30 | 0.00 | - | 2 | 2 | 72.08% |
| ULTA240607C00367500 | 2024-05-30 10:36AM EDT | 367.50 | 28.40 | 26.80 | 32.80 | 0.00 | - | 2 | 2 | 68.19% |
| ULTA240607C00370000 | 2024-06-03 9:37AM EDT | 370.00 | 27.00 | 24.30 | 30.10 | +10.26 | +61.29% | 2 | 56 | 62.45% |
| ULTA240607C00372500 | 2024-05-31 3:52PM EDT | 372.50 | 22.60 | 21.90 | 26.90 | 0.00 | - | 11 | 8 | 52.05% |
| ULTA240607C00375000 | 2024-06-03 9:30AM EDT | 375.00 | 18.50 | 19.50 | 25.60 | -0.15 | -0.80% | 2 | 49 | 58.73% |
| ULTA240607C00377500 | 2024-06-03 10:36AM EDT | 377.50 | 22.00 | 16.50 | 20.90 | +7.20 | +48.65% | 6 | 37 | 34.03% |
| ULTA240607C00380000 | 2024-06-03 10:24AM EDT | 380.00 | 16.90 | 16.20 | 17.90 | +0.90 | +5.62% | 12 | 147 | 22.85% |
| ULTA240607C00382500 | 2024-06-03 11:10AM EDT | 382.50 | 14.40 | 14.10 | 15.80 | -1.10 | -7.10% | 6 | 155 | 26.34% |
| ULTA240607C00385000 | 2024-06-03 11:02AM EDT | 385.00 | 13.34 | 12.10 | 13.40 | +0.74 | +5.87% | 28 | 187 | 24.17% |
| ULTA240607C00387500 | 2024-06-03 10:38AM EDT | 387.50 | 11.80 | 10.60 | 11.20 | +1.50 | +14.56% | 54 | 138 | 23.44% |
| ULTA240607C00390000 | 2024-06-03 11:47AM EDT | 390.00 | 8.60 | 8.90 | 9.30 | -0.40 | -4.44% | 78 | 419 | 24.00% |
| ULTA240607C00392500 | 2024-06-03 10:49AM EDT | 392.50 | 8.70 | 7.30 | 7.80 | +1.03 | +13.43% | 34 | 59 | 25.73% |
| ULTA240607C00395000 | 2024-06-03 12:04PM EDT | 395.00 | 6.10 | 5.90 | 6.20 | -0.58 | -8.68% | 388 | 194 | 25.51% |
| ULTA240607C00397500 | 2024-06-03 11:25AM EDT | 397.50 | 5.60 | 4.70 | 5.00 | +0.40 | +7.69% | 33 | 110 | 26.36% |
| ULTA240607C00400000 | 2024-06-03 11:58AM EDT | 400.00 | 3.75 | 3.60 | 4.00 | -0.71 | -15.92% | 592 | 756 | 27.19% |
| ULTA240607C00402500 | 2024-06-03 11:28AM EDT | 402.50 | 3.60 | 2.80 | 3.00 | 0.00 | - | 38 | 174 | 26.97% |
| ULTA240607C00405000 | 2024-06-03 11:55AM EDT | 405.00 | 2.30 | 2.15 | 2.45 | -0.70 | -23.33% | 133 | 139 | 28.38% |
| ULTA240607C00407500 | 2024-06-03 11:17AM EDT | 407.50 | 1.60 | 1.60 | 1.85 | -0.70 | -30.43% | 35 | 245 | 28.66% |
| ULTA240607C00410000 | 2024-06-03 12:01PM EDT | 410.00 | 1.38 | 1.20 | 1.45 | -0.42 | -23.33% | 296 | 309 | 29.52% |
| ULTA240607C00412500 | 2024-06-03 12:03PM EDT | 412.50 | 1.05 | 0.85 | 1.10 | -0.55 | -34.38% | 23 | 32 | 30.03% |
| ULTA240607C00415000 | 2024-06-03 11:52AM EDT | 415.00 | 0.73 | 0.70 | 0.80 | -0.40 | -35.40% | 359 | 146 | 30.20% |
| ULTA240607C00417500 | 2024-06-03 11:07AM EDT | 417.50 | 0.70 | 0.45 | 0.65 | -0.23 | -24.73% | 21 | 53 | 31.37% |
| ULTA240607C00420000 | 2024-06-03 12:06PM EDT | 420.00 | 0.42 | 0.40 | 0.50 | -0.28 | -38.89% | 192 | 368 | 32.08% |
| ULTA240607C00422500 | 2024-06-03 11:42AM EDT | 422.50 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 8 | 60 | 33.01% |
| ULTA240607C00425000 | 2024-06-03 11:34AM EDT | 425.00 | 0.30 | 0.15 | 0.35 | -0.20 | -40.00% | 17 | 206 | 34.55% |
| ULTA240607C00430000 | 2024-06-03 10:10AM EDT | 430.00 | 0.26 | 0.10 | 0.40 | -0.13 | -33.33% | 22 | 204 | 40.33% |
| ULTA240607C00435000 | 2024-06-03 10:57AM EDT | 435.00 | 0.20 | 0.10 | 0.30 | -0.23 | -53.49% | 41 | 379 | 42.68% |
| ULTA240607C00440000 | 2024-06-03 12:05PM EDT | 440.00 | 0.07 | 0.05 | 0.15 | -0.17 | -62.96% | 34 | 235 | 41.99% |
| ULTA240607C00445000 | 2024-06-03 10:33AM EDT | 445.00 | 0.10 | 0.05 | 0.60 | -0.11 | -52.38% | 5 | 111 | 52.00% |
| ULTA240607C00450000 | 2024-06-03 12:00PM EDT | 450.00 | 0.05 | 0.05 | 0.10 | -0.14 | -60.87% | 102 | 544 | 47.07% |
| ULTA240607C00455000 | 2024-06-03 10:00AM EDT | 455.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 10 | 135 | 53.52% |
| ULTA240607C00460000 | 2024-06-03 11:05AM EDT | 460.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 65 | 200 | 52.15% |
| ULTA240607C00465000 | 2024-06-03 11:28AM EDT | 465.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 10 | 74 | 60.74% |
| ULTA240607C00470000 | 2024-06-03 11:36AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 61 | 52.34% |
| ULTA240607C00475000 | 2024-06-03 9:50AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 73 | 55.08% |
| ULTA240607C00480000 | 2024-06-03 10:21AM EDT | 480.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 23 | 199 | 67.58% |
| ULTA240607C00485000 | 2024-06-03 9:41AM EDT | 485.00 | 0.05 | 0.00 | 2.15 | -0.08 | -61.54% | 20 | 28 | 102.49% |
| ULTA240607C00490000 | 2024-06-03 10:34AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 555 | 63.67% |
| ULTA240607C00495000 | 2024-06-03 10:18AM EDT | 495.00 | 0.05 | 0.00 | 0.60 | -1.00 | -95.24% | 1 | 19 | 89.06% |
| ULTA240607C00500000 | 2024-06-03 10:15AM EDT | 500.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 7 | 291 | 74.22% |
| ULTA240607C00505000 | 2024-05-30 3:39PM EDT | 505.00 | 0.75 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 128.37% |
| ULTA240607C00510000 | 2024-05-31 11:21AM EDT | 510.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 41 | 133 | 120.68% |
| ULTA240607C00515000 | 2024-05-31 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 77.34% |
| ULTA240607C00520000 | 2024-05-31 11:51AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 79.69% |
| ULTA240607C00525000 | 2024-05-31 3:51PM EDT | 525.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 20 | 20 | 149.32% |
| ULTA240607C00535000 | 2024-05-31 2:38PM EDT | 535.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 22 | 22 | 154.35% |
| ULTA240607C00540000 | 2024-05-30 12:39PM EDT | 540.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 157.13% |
| ULTA240607C00545000 | 2024-05-31 1:34PM EDT | 545.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 108.40% |
| ULTA240607C00550000 | 2024-05-30 2:32PM EDT | 550.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 94.53% |
| ULTA240607C00560000 | 2024-05-30 3:34PM EDT | 560.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 286 | 286 | 99.22% |
| ULTA240607C00580000 | 2024-05-31 10:14AM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 108.59% |
| ULTA240607C00610000 | 2024-05-31 3:54PM EDT | 610.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 170 | 121.09% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA240607P00260000 | 2024-05-30 2:39PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 35 | 125.00% |
| ULTA240607P00270000 | 2024-05-30 3:53PM EDT | 270.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 14 | 214.01% |
| ULTA240607P00280000 | 2024-05-30 3:39PM EDT | 280.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 197.31% |
| ULTA240607P00290000 | 2024-05-31 11:49AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 95.31% |
| ULTA240607P00300000 | 2024-05-31 11:11AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 37 | 85.55% |
| ULTA240607P00310000 | 2024-06-03 9:43AM EDT | 310.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 35 | 138 | 76.56% |
| ULTA240607P00315000 | 2024-06-03 11:35AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 36 | 71.88% |
| ULTA240607P00320000 | 2024-06-03 10:21AM EDT | 320.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 133 | 84.57% |
| ULTA240607P00325000 | 2024-06-03 11:28AM EDT | 325.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 33 | 205 | 73.63% |
| ULTA240607P00330000 | 2024-06-03 10:14AM EDT | 330.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 104 | 68.75% |
| ULTA240607P00335000 | 2024-06-03 11:32AM EDT | 335.00 | 0.14 | 0.05 | 0.25 | +0.04 | +200.00% | 22 | 53 | 67.38% |
| ULTA240607P00340000 | 2024-06-03 11:19AM EDT | 340.00 | 0.05 | 0.05 | 0.25 | -0.14 | -73.68% | 13 | 96 | 62.31% |
| ULTA240607P00345000 | 2024-06-03 9:53AM EDT | 345.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 103 | 168 | 55.76% |
| ULTA240607P00350000 | 2024-06-03 11:11AM EDT | 350.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 4 | 231 | 53.42% |
| ULTA240607P00355000 | 2024-06-03 10:38AM EDT | 355.00 | 0.20 | 0.05 | 0.85 | -0.02 | -9.09% | 3 | 88 | 56.89% |
| ULTA240607P00360000 | 2024-06-03 11:29AM EDT | 360.00 | 0.10 | 0.05 | 0.30 | -0.17 | -62.96% | 38 | 209 | 47.31% |
| ULTA240607P00365000 | 2024-06-03 11:54AM EDT | 365.00 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 176 | 346 | 40.48% |
| ULTA240607P00367500 | 2024-06-03 10:27AM EDT | 367.50 | 0.45 | 0.10 | 0.35 | +0.06 | +15.38% | 7 | 55 | 40.28% |
| ULTA240607P00370000 | 2024-06-03 11:27AM EDT | 370.00 | 0.35 | 0.10 | 0.50 | -0.30 | -46.15% | 37 | 180 | 40.43% |
| ULTA240607P00372500 | 2024-06-03 10:14AM EDT | 372.50 | 0.32 | 0.20 | 0.40 | -0.28 | -46.67% | 6 | 16 | 35.65% |
| ULTA240607P00375000 | 2024-06-03 10:43AM EDT | 375.00 | 0.37 | 0.35 | 0.50 | -0.43 | -53.75% | 43 | 100 | 34.42% |
| ULTA240607P00377500 | 2024-06-03 11:41AM EDT | 377.50 | 0.60 | 0.45 | 0.65 | -0.60 | -50.00% | 44 | 49 | 33.52% |
| ULTA240607P00380000 | 2024-06-03 11:42AM EDT | 380.00 | 0.75 | 0.70 | 0.85 | -0.75 | -50.00% | 87 | 190 | 32.69% |
| ULTA240607P00382500 | 2024-06-03 11:41AM EDT | 382.50 | 1.10 | 1.00 | 1.20 | -0.90 | -45.00% | 29 | 68 | 32.70% |
| ULTA240607P00385000 | 2024-06-03 11:54AM EDT | 385.00 | 1.65 | 1.35 | 1.60 | -1.28 | -43.69% | 98 | 376 | 32.30% |
| ULTA240607P00387500 | 2024-06-03 11:54AM EDT | 387.50 | 2.25 | 1.85 | 2.15 | -1.20 | -34.78% | 37 | 75 | 32.20% |
| ULTA240607P00390000 | 2024-06-03 11:29AM EDT | 390.00 | 2.31 | 2.55 | 2.80 | -1.69 | -42.25% | 73 | 166 | 31.91% |
| ULTA240607P00392500 | 2024-06-03 12:04PM EDT | 392.50 | 3.50 | 3.40 | 3.70 | -1.31 | -27.23% | 12 | 26 | 32.23% |
| ULTA240607P00395000 | 2024-06-03 12:06PM EDT | 395.00 | 4.50 | 4.50 | 4.80 | -4.30 | -48.86% | 23 | 33 | 32.74% |
| ULTA240607P00397500 | 2024-06-03 11:13AM EDT | 397.50 | 6.40 | 5.80 | 6.20 | -3.30 | -34.02% | 35 | 29 | 33.96% |
| ULTA240607P00400000 | 2024-06-03 11:13AM EDT | 400.00 | 7.90 | 7.10 | 7.70 | -3.43 | -30.27% | 10 | 106 | 34.85% |
| ULTA240607P00402500 | 2024-05-31 1:45PM EDT | 402.50 | 14.60 | 9.00 | 9.60 | 0.00 | - | 22 | 2 | 37.17% |
| ULTA240607P00405000 | 2024-05-31 1:45PM EDT | 405.00 | 16.60 | 10.80 | 11.20 | 0.00 | - | 21 | 22 | 37.12% |
| ULTA240607P00410000 | 2024-06-03 10:22AM EDT | 410.00 | 16.10 | 13.80 | 15.90 | -8.85 | -35.47% | 4 | 8 | 44.32% |
| ULTA240607P00415000 | 2024-06-03 11:36AM EDT | 415.00 | 19.80 | 17.40 | 20.70 | -6.90 | -25.84% | 1 | 9 | 51.15% |
| ULTA240607P00420000 | 2024-05-31 11:01AM EDT | 420.00 | 35.90 | 21.10 | 26.00 | 0.00 | - | 3 | 9 | 60.83% |
| ULTA240607P00425000 | 2024-05-31 12:54PM EDT | 425.00 | 39.27 | 25.80 | 30.90 | 0.00 | - | 2 | 2 | 67.32% |
| ULTA240607P00430000 | 2024-05-21 1:55PM EDT | 430.00 | 52.70 | 31.00 | 36.50 | 0.00 | - | 1 | 2 | 55.05% |
| ULTA240607P00435000 | 2024-04-30 9:44AM EDT | 435.00 | 36.03 | 52.40 | 61.30 | 0.00 | - | 1 | 2 | 181.01% |
| ULTA240607P00445000 | 2024-04-29 10:51AM EDT | 445.00 | 41.50 | 60.50 | 66.10 | 0.00 | - | - | 0 | 176.57% |
| ULTA240607P00450000 | 2024-05-24 3:22PM EDT | 450.00 | 68.40 | 50.30 | 55.20 | 0.00 | - | 4 | 2 | 59.77% |
| ULTA240607P00460000 | 2024-05-22 3:59PM EDT | 460.00 | 81.38 | 60.60 | 66.40 | 0.00 | - | 1 | 0 | 82.81% |
| ULTA240607P00465000 | 2024-04-29 10:51AM EDT | 465.00 | 58.00 | 79.50 | 83.70 | 0.00 | - | - | 0 | 194.86% |
© 2024 Yahoo. Todos los derechos reservados.