Mercados españoles cerrados

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
354,28+3,83 (+1,09%)
A partir del 12:02PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ULTA220520C003100002022-05-13 9:57AM EDT310.0079.4042.1046.700.00--184.38%
ULTA220520C003400002022-05-16 11:20AM EDT340.0055.1315.1017.700.00-1669.14%
ULTA220520C003450002022-05-19 9:53AM EDT345.008.6011.7012.90-0.75-8.02%11064.48%
ULTA220520C003500002022-05-19 11:46AM EDT350.008.607.808.70+3.10+56.36%45156.38%
ULTA220520C003550002022-05-19 11:43AM EDT355.005.204.806.10+0.71+15.81%102255.42%
ULTA220520C003600002022-05-19 11:19AM EDT360.002.152.853.40+0.10+4.88%414252.34%
ULTA220520C003650002022-05-19 11:35AM EDT365.001.201.251.65-0.35-22.58%2040350.85%
ULTA220520C003700002022-05-19 11:40AM EDT370.000.680.501.15-0.08-10.53%3925950.56%
ULTA220520C003750002022-05-19 10:28AM EDT375.000.350.200.40-0.15-30.00%3414851.07%
ULTA220520C003800002022-05-18 3:22PM EDT380.000.250.050.750.00-437060.06%
ULTA220520C003850002022-05-19 10:05AM EDT385.000.200.100.25+0.05+33.33%1216358.89%
ULTA220520C003875002022-05-19 11:11AM EDT387.500.100.051.35-11.10-99.11%11982.13%
ULTA220520C003900002022-05-19 9:41AM EDT390.000.150.000.55+0.01+7.14%16371.68%
ULTA220520C003925002022-05-17 12:12PM EDT392.506.800.001.550.00-595493.07%
ULTA220520C003950002022-05-18 10:52AM EDT395.000.100.000.30-0.10-50.00%17471.88%
ULTA220520C003975002022-05-18 10:40AM EDT397.500.200.001.500.00-433100.98%
ULTA220520C004000002022-05-19 10:00AM EDT400.000.100.000.200.00-19774.41%
ULTA220520C004025002022-05-18 9:49AM EDT402.500.400.001.500.00-141109.33%
ULTA220520C004050002022-05-18 3:37PM EDT405.000.050.000.800.00-3683100.34%
ULTA220520C004075002022-05-17 10:45AM EDT407.501.000.001.500.00-947117.48%
ULTA220520C004100002022-05-18 1:47PM EDT410.000.050.001.500.00-7107121.44%
ULTA220520C004125002022-05-18 1:02PM EDT412.500.050.001.500.00-135125.39%
ULTA220520C004150002022-05-19 10:22AM EDT415.000.050.000.05-0.04-44.44%2524679.69%
ULTA220520C004200002022-05-18 9:31AM EDT420.000.420.001.250.00-2140132.13%
ULTA220520C004225002022-05-16 12:23PM EDT422.500.850.001.500.00-483140.63%
ULTA220520C004250002022-05-19 10:36AM EDT425.000.040.000.05-0.01-20.00%14011789.84%
ULTA220520C004275002022-05-19 9:56AM EDT427.500.050.000.20-0.25-83.33%1524108.20%
ULTA220520C004300002022-05-19 9:55AM EDT430.000.050.001.00-0.45-90.00%1591140.82%
ULTA220520C004325002022-05-19 10:11AM EDT432.500.050.000.05-0.05-50.00%931197.66%
ULTA220520C004350002022-05-16 10:52AM EDT435.000.100.000.050.00-386100.00%
ULTA220520C004375002022-05-19 9:56AM EDT437.500.050.000.50-1.30-96.30%1514135.35%
ULTA220520C004400002022-05-19 9:58AM EDT440.000.050.000.200.00-93156122.46%
ULTA220520C004450002022-05-17 1:04PM EDT445.000.050.000.10+0.01+25.00%9605118.36%
ULTA220520C004500002022-05-19 9:57AM EDT450.000.050.000.10+0.02+66.67%5558123.44%
ULTA220520C004550002022-05-19 9:58AM EDT455.000.050.000.75-0.66-92.96%10180165.72%
ULTA220520C004600002022-05-19 10:02AM EDT460.000.050.000.05-0.70-93.33%80178124.22%
ULTA220520C004650002022-05-19 9:58AM EDT465.000.050.000.150.00-5190144.14%
ULTA220520C004700002022-05-13 3:00PM EDT470.000.050.000.50-0.01-16.67%528173.05%
ULTA220520C004750002022-05-13 9:30AM EDT475.000.460.000.500.00-176178.52%
ULTA220520C004800002022-05-12 12:08PM EDT480.000.700.000.300.00-10116172.27%
ULTA220520C004850002022-05-18 9:56AM EDT485.000.680.001.500.00-185223.05%
ULTA220520C004900002022-04-22 1:20PM EDT490.000.590.001.500.00-130228.91%
ULTA220520C004950002022-04-27 10:17AM EDT495.000.050.001.500.00-135234.67%
ULTA220520C005000002022-05-04 3:58PM EDT500.000.150.000.050.00-28159.38%
ULTA220520C005100002022-05-16 9:30AM EDT510.000.010.000.050.00-10400167.19%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ULTA220520P001950002022-05-19 10:47AM EDT195.000.010.000.20-0.02-66.67%10331314.84%
ULTA220520P002000002022-05-09 1:51PM EDT200.000.050.001.500.00-627396.09%
ULTA220520P002050002022-05-05 2:00PM EDT205.000.050.000.850.00-141348.83%
ULTA220520P002100002022-05-17 3:19PM EDT210.000.370.000.400.00-1114302.34%
ULTA220520P002150002022-04-28 12:30PM EDT215.000.100.001.500.00-5631351.56%
ULTA220520P002200002022-05-10 2:32PM EDT220.000.050.000.600.00-146293.36%
ULTA220520P002250002022-05-02 11:04AM EDT225.000.010.001.500.00-1030323.44%
ULTA220520P002300002022-05-12 2:32PM EDT230.000.050.001.500.00-27309.77%
ULTA220520P002350002022-05-12 2:31PM EDT235.000.050.001.500.00-127296.29%
ULTA220520P002400002022-05-10 11:28AM EDT240.000.100.001.500.00-269283.20%
ULTA220520P002450002022-05-10 2:32PM EDT245.000.060.001.500.00-23270.22%
ULTA220520P002500002022-05-10 3:09PM EDT250.000.050.000.050.00-6294166.41%
ULTA220520P002550002022-05-19 10:35AM EDT255.000.050.000.20-0.05-50.00%3065182.81%
ULTA220520P002600002022-05-19 10:40AM EDT260.000.050.000.200.00-11026173.05%
ULTA220520P002750002022-05-19 9:56AM EDT275.000.120.050.25+0.07+140.00%143152.34%
ULTA220520P002800002022-05-18 3:39PM EDT280.000.100.050.200.00-3511139.26%
ULTA220520P002850002022-05-16 11:00AM EDT285.002.190.052.950.00-2527200.83%
ULTA220520P002900002022-05-18 10:20AM EDT290.000.700.050.500.00-5060135.45%
ULTA220520P002950002022-03-30 11:10AM EDT295.000.920.152.850.00-11175.34%
ULTA220520P003000002022-05-19 11:28AM EDT300.000.300.050.400.00-327111.91%
ULTA220520P003050002022-05-19 9:32AM EDT305.000.050.050.80-0.45-90.00%372114.16%
ULTA220520P003100002022-05-18 3:34PM EDT310.000.600.050.350.00-31791.11%
ULTA220520P003150002022-05-19 11:41AM EDT315.000.160.150.30-0.64-80.00%121383.40%
ULTA220520P003200002022-05-19 9:58AM EDT320.000.560.200.45-0.49-46.67%214078.91%
ULTA220520P003250002022-05-19 11:37AM EDT325.000.400.250.55-1.25-75.76%1916971.92%
ULTA220520P003300002022-05-19 11:29AM EDT330.000.650.350.60-1.50-69.77%3719063.97%
ULTA220520P003350002022-05-19 10:04AM EDT335.001.190.650.80-1.61-57.50%1111059.28%
ULTA220520P003400002022-05-19 10:30AM EDT340.002.151.101.35-2.70-55.67%617156.15%
ULTA220520P003450002022-05-19 11:38AM EDT345.002.001.652.15-3.73-65.10%2719051.29%
ULTA220520P003500002022-05-19 11:40AM EDT350.003.302.853.30-3.70-52.86%10727649.63%
ULTA220520P003550002022-05-19 11:37AM EDT355.005.704.505.30-5.85-50.65%1340447.10%
ULTA220520P003600002022-05-19 11:13AM EDT360.0010.307.208.30-5.50-34.81%1129746.66%
ULTA220520P003650002022-05-19 10:38AM EDT365.0015.4010.5012.30-4.77-23.65%411749.95%
ULTA220520P003675002022-05-18 1:03PM EDT367.5015.1412.2014.500.00-271952.20%
ULTA220520P003700002022-05-19 11:37AM EDT370.0016.6714.4017.70-5.55-24.98%10633068.29%
ULTA220520P003725002022-05-19 9:30AM EDT372.5027.0016.7019.30+14.00+107.69%11660.62%
ULTA220520P003750002022-05-19 11:13AM EDT375.0023.7118.8021.60-6.24-20.83%317162.26%
ULTA220520P003775002022-05-19 9:31AM EDT377.5031.3521.5023.90+17.05+119.23%11862.99%
ULTA220520P003800002022-05-19 9:31AM EDT380.0033.7623.8026.80+1.38+4.26%118976.54%
ULTA220520P003825002022-05-18 1:02PM EDT382.5029.0026.5029.900.00-41292.77%
ULTA220520P003850002022-05-18 3:48PM EDT385.0037.2829.2033.000.00-29523367.97%
ULTA220520P003875002022-05-18 9:36AM EDT387.5012.7029.9034.200.00-53989.11%
ULTA220520P003900002022-05-18 11:14AM EDT390.0030.3833.8036.500.00-165188.77%
ULTA220520P003925002022-05-18 11:58AM EDT392.5040.1336.1039.200.00-25998.39%
ULTA220520P003950002022-05-18 3:25PM EDT395.0048.2738.8041.700.00-15101102.88%
ULTA220520P003975002022-05-16 3:18PM EDT397.507.2940.7044.400.00-153112.26%
ULTA220520P004000002022-05-18 3:25PM EDT400.0054.4044.1047.400.00-2314964.06%
ULTA220520P004025002022-05-10 2:59PM EDT402.5015.6046.0049.600.00-117125.93%
ULTA220520P004050002022-05-18 9:37AM EDT405.0028.0048.4052.500.00-128139.18%
ULTA220520P004075002022-05-16 12:45PM EDT407.5016.4050.1055.900.00-441161.11%
ULTA220520P004100002022-05-16 11:35AM EDT410.0018.5053.5058.200.00-219990.43%
ULTA220520P004125002022-05-13 2:55PM EDT412.5020.4055.6061.600.00-610110.35%
ULTA220520P004150002022-05-06 1:06PM EDT415.0026.8058.5063.400.00-226105.08%
ULTA220520P004200002022-05-18 12:10PM EDT420.0067.9962.6068.600.00-417188.21%
ULTA220520P004225002022-05-03 1:15PM EDT422.5025.5065.3071.200.00-1789.06%
ULTA220520P004250002022-05-02 12:59PM EDT425.0032.5068.0073.600.00-619102.34%
ULTA220520P004275002022-04-29 3:32PM EDT427.5033.0070.8076.400.00-70131.15%
ULTA220520P004300002022-05-16 10:03AM EDT430.0038.8073.3078.800.00-331131.45%
ULTA220520P004325002022-05-03 1:15PM EDT432.5032.8075.3081.200.00-1199.61%
ULTA220520P004350002022-05-10 12:26PM EDT435.0061.4378.8083.900.00-39153.71%
ULTA220520P004375002022-04-29 3:14PM EDT437.5041.3079.8086.300.00-20222.78%
ULTA220520P004400002022-04-28 1:36PM EDT440.0030.4083.1088.700.00-60132.03%
ULTA220520P004450002022-04-20 11:11AM EDT445.0022.2088.2093.700.00--0142.77%
ULTA220520P004500002022-05-02 10:57AM EDT450.0051.0092.9099.200.00-101156.54%
ULTA220520P004550002022-04-19 10:11AM EDT455.0038.4096.80104.500.00--0265.31%
ULTA220520P004600002022-05-06 9:37AM EDT460.0072.20103.00108.700.00-10148.44%
ULTA220520P004650002022-04-21 3:29PM EDT465.0045.00107.80114.200.00--0170.12%
ULTA220520P004700002022-04-19 10:15AM EDT470.0052.50112.70119.700.00--0190.43%
ULTA220520P004750002022-04-21 2:58PM EDT475.0055.60118.00124.000.00--0181.25%
ULTA220520P004800002022-04-19 10:12AM EDT480.0061.00122.00129.600.00--0160.16%
ULTA220520P004850002022-04-19 2:39PM EDT485.0057.90127.20134.200.00--0304.93%
ULTA220520P004950002022-04-19 10:49AM EDT495.0072.01141.60148.200.00--0333.89%
ULTA220520P005000002022-04-22 9:32AM EDT500.0085.00142.90149.200.00-10212.31%
ULTA220520P005050002022-04-19 10:43AM EDT505.0081.64151.50157.700.00--0341.50%
ULTA220520P005100002022-04-22 9:45AM EDT510.0097.00152.90159.100.00-10217.77%