Mercados españoles cerrados
S&P 500
3.926,10 +2,42 (+0,06%) Nasdaq
11.538,09 +119,94 (+1,05%) NIKKEI 225
26.402,84 -508,36 (-1,89%) Dólar/Euro
1,0589 +0,0123 (+1,18%) Petróleo Brent
110,24 +1,13 (+1,04%) BTC-EUR
28.672,61 +1.092,26 (+3,96%)
Ulta Beauty, Inc. (ULTA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:02PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA220520C00310000 | 2022-05-13 9:57AM EDT | 310.00 | 79.40 | 42.10 | 46.70 | 0.00 | - | - | 1 | 84.38% |
| ULTA220520C00340000 | 2022-05-16 11:20AM EDT | 340.00 | 55.13 | 15.10 | 17.70 | 0.00 | - | 1 | 6 | 69.14% |
| ULTA220520C00345000 | 2022-05-19 9:53AM EDT | 345.00 | 8.60 | 11.70 | 12.90 | -0.75 | -8.02% | 1 | 10 | 64.48% |
| ULTA220520C00350000 | 2022-05-19 11:46AM EDT | 350.00 | 8.60 | 7.80 | 8.70 | +3.10 | +56.36% | 4 | 51 | 56.38% |
| ULTA220520C00355000 | 2022-05-19 11:43AM EDT | 355.00 | 5.20 | 4.80 | 6.10 | +0.71 | +15.81% | 10 | 22 | 55.42% |
| ULTA220520C00360000 | 2022-05-19 11:19AM EDT | 360.00 | 2.15 | 2.85 | 3.40 | +0.10 | +4.88% | 4 | 142 | 52.34% |
| ULTA220520C00365000 | 2022-05-19 11:35AM EDT | 365.00 | 1.20 | 1.25 | 1.65 | -0.35 | -22.58% | 20 | 403 | 50.85% |
| ULTA220520C00370000 | 2022-05-19 11:40AM EDT | 370.00 | 0.68 | 0.50 | 1.15 | -0.08 | -10.53% | 39 | 259 | 50.56% |
| ULTA220520C00375000 | 2022-05-19 10:28AM EDT | 375.00 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 34 | 148 | 51.07% |
| ULTA220520C00380000 | 2022-05-18 3:22PM EDT | 380.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 43 | 70 | 60.06% |
| ULTA220520C00385000 | 2022-05-19 10:05AM EDT | 385.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 12 | 163 | 58.89% |
| ULTA220520C00387500 | 2022-05-19 11:11AM EDT | 387.50 | 0.10 | 0.05 | 1.35 | -11.10 | -99.11% | 1 | 19 | 82.13% |
| ULTA220520C00390000 | 2022-05-19 9:41AM EDT | 390.00 | 0.15 | 0.00 | 0.55 | +0.01 | +7.14% | 1 | 63 | 71.68% |
| ULTA220520C00392500 | 2022-05-17 12:12PM EDT | 392.50 | 6.80 | 0.00 | 1.55 | 0.00 | - | 59 | 54 | 93.07% |
| ULTA220520C00395000 | 2022-05-18 10:52AM EDT | 395.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 1 | 74 | 71.88% |
| ULTA220520C00397500 | 2022-05-18 10:40AM EDT | 397.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 33 | 100.98% |
| ULTA220520C00400000 | 2022-05-19 10:00AM EDT | 400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 97 | 74.41% |
| ULTA220520C00402500 | 2022-05-18 9:49AM EDT | 402.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 109.33% |
| ULTA220520C00405000 | 2022-05-18 3:37PM EDT | 405.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 36 | 83 | 100.34% |
| ULTA220520C00407500 | 2022-05-17 10:45AM EDT | 407.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 9 | 47 | 117.48% |
| ULTA220520C00410000 | 2022-05-18 1:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 107 | 121.44% |
| ULTA220520C00412500 | 2022-05-18 1:02PM EDT | 412.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 125.39% |
| ULTA220520C00415000 | 2022-05-19 10:22AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 25 | 246 | 79.69% |
| ULTA220520C00420000 | 2022-05-18 9:31AM EDT | 420.00 | 0.42 | 0.00 | 1.25 | 0.00 | - | 2 | 140 | 132.13% |
| ULTA220520C00422500 | 2022-05-16 12:23PM EDT | 422.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | 4 | 83 | 140.63% |
| ULTA220520C00425000 | 2022-05-19 10:36AM EDT | 425.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 140 | 117 | 89.84% |
| ULTA220520C00427500 | 2022-05-19 9:56AM EDT | 427.50 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 15 | 24 | 108.20% |
| ULTA220520C00430000 | 2022-05-19 9:55AM EDT | 430.00 | 0.05 | 0.00 | 1.00 | -0.45 | -90.00% | 15 | 91 | 140.82% |
| ULTA220520C00432500 | 2022-05-19 10:11AM EDT | 432.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 93 | 11 | 97.66% |
| ULTA220520C00435000 | 2022-05-16 10:52AM EDT | 435.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 100.00% |
| ULTA220520C00437500 | 2022-05-19 9:56AM EDT | 437.50 | 0.05 | 0.00 | 0.50 | -1.30 | -96.30% | 15 | 14 | 135.35% |
| ULTA220520C00440000 | 2022-05-19 9:58AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 93 | 156 | 122.46% |
| ULTA220520C00445000 | 2022-05-17 1:04PM EDT | 445.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 9 | 605 | 118.36% |
| ULTA220520C00450000 | 2022-05-19 9:57AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 558 | 123.44% |
| ULTA220520C00455000 | 2022-05-19 9:58AM EDT | 455.00 | 0.05 | 0.00 | 0.75 | -0.66 | -92.96% | 10 | 180 | 165.72% |
| ULTA220520C00460000 | 2022-05-19 10:02AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 80 | 178 | 124.22% |
| ULTA220520C00465000 | 2022-05-19 9:58AM EDT | 465.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 190 | 144.14% |
| ULTA220520C00470000 | 2022-05-13 3:00PM EDT | 470.00 | 0.05 | 0.00 | 0.50 | -0.01 | -16.67% | 5 | 28 | 173.05% |
| ULTA220520C00475000 | 2022-05-13 9:30AM EDT | 475.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 178.52% |
| ULTA220520C00480000 | 2022-05-12 12:08PM EDT | 480.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 10 | 116 | 172.27% |
| ULTA220520C00485000 | 2022-05-18 9:56AM EDT | 485.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 223.05% |
| ULTA220520C00490000 | 2022-04-22 1:20PM EDT | 490.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 228.91% |
| ULTA220520C00495000 | 2022-04-27 10:17AM EDT | 495.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 234.67% |
| ULTA220520C00500000 | 2022-05-04 3:58PM EDT | 500.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 159.38% |
| ULTA220520C00510000 | 2022-05-16 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 400 | 167.19% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTA220520P00195000 | 2022-05-19 10:47AM EDT | 195.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 10 | 331 | 314.84% |
| ULTA220520P00200000 | 2022-05-09 1:51PM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 27 | 396.09% |
| ULTA220520P00205000 | 2022-05-05 2:00PM EDT | 205.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 41 | 348.83% |
| ULTA220520P00210000 | 2022-05-17 3:19PM EDT | 210.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 114 | 302.34% |
| ULTA220520P00215000 | 2022-04-28 12:30PM EDT | 215.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 56 | 31 | 351.56% |
| ULTA220520P00220000 | 2022-05-10 2:32PM EDT | 220.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 46 | 293.36% |
| ULTA220520P00225000 | 2022-05-02 11:04AM EDT | 225.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 323.44% |
| ULTA220520P00230000 | 2022-05-12 2:32PM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 309.77% |
| ULTA220520P00235000 | 2022-05-12 2:31PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 296.29% |
| ULTA220520P00240000 | 2022-05-10 11:28AM EDT | 240.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 69 | 283.20% |
| ULTA220520P00245000 | 2022-05-10 2:32PM EDT | 245.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 270.22% |
| ULTA220520P00250000 | 2022-05-10 3:09PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 94 | 166.41% |
| ULTA220520P00255000 | 2022-05-19 10:35AM EDT | 255.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 30 | 65 | 182.81% |
| ULTA220520P00260000 | 2022-05-19 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 26 | 173.05% |
| ULTA220520P00275000 | 2022-05-19 9:56AM EDT | 275.00 | 0.12 | 0.05 | 0.25 | +0.07 | +140.00% | 1 | 43 | 152.34% |
| ULTA220520P00280000 | 2022-05-18 3:39PM EDT | 280.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 35 | 11 | 139.26% |
| ULTA220520P00285000 | 2022-05-16 11:00AM EDT | 285.00 | 2.19 | 0.05 | 2.95 | 0.00 | - | 25 | 27 | 200.83% |
| ULTA220520P00290000 | 2022-05-18 10:20AM EDT | 290.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 50 | 60 | 135.45% |
| ULTA220520P00295000 | 2022-03-30 11:10AM EDT | 295.00 | 0.92 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 175.34% |
| ULTA220520P00300000 | 2022-05-19 11:28AM EDT | 300.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 3 | 27 | 111.91% |
| ULTA220520P00305000 | 2022-05-19 9:32AM EDT | 305.00 | 0.05 | 0.05 | 0.80 | -0.45 | -90.00% | 3 | 72 | 114.16% |
| ULTA220520P00310000 | 2022-05-18 3:34PM EDT | 310.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 3 | 17 | 91.11% |
| ULTA220520P00315000 | 2022-05-19 11:41AM EDT | 315.00 | 0.16 | 0.15 | 0.30 | -0.64 | -80.00% | 1 | 213 | 83.40% |
| ULTA220520P00320000 | 2022-05-19 9:58AM EDT | 320.00 | 0.56 | 0.20 | 0.45 | -0.49 | -46.67% | 2 | 140 | 78.91% |
| ULTA220520P00325000 | 2022-05-19 11:37AM EDT | 325.00 | 0.40 | 0.25 | 0.55 | -1.25 | -75.76% | 19 | 169 | 71.92% |
| ULTA220520P00330000 | 2022-05-19 11:29AM EDT | 330.00 | 0.65 | 0.35 | 0.60 | -1.50 | -69.77% | 37 | 190 | 63.97% |
| ULTA220520P00335000 | 2022-05-19 10:04AM EDT | 335.00 | 1.19 | 0.65 | 0.80 | -1.61 | -57.50% | 11 | 110 | 59.28% |
| ULTA220520P00340000 | 2022-05-19 10:30AM EDT | 340.00 | 2.15 | 1.10 | 1.35 | -2.70 | -55.67% | 6 | 171 | 56.15% |
| ULTA220520P00345000 | 2022-05-19 11:38AM EDT | 345.00 | 2.00 | 1.65 | 2.15 | -3.73 | -65.10% | 27 | 190 | 51.29% |
| ULTA220520P00350000 | 2022-05-19 11:40AM EDT | 350.00 | 3.30 | 2.85 | 3.30 | -3.70 | -52.86% | 107 | 276 | 49.63% |
| ULTA220520P00355000 | 2022-05-19 11:37AM EDT | 355.00 | 5.70 | 4.50 | 5.30 | -5.85 | -50.65% | 13 | 404 | 47.10% |
| ULTA220520P00360000 | 2022-05-19 11:13AM EDT | 360.00 | 10.30 | 7.20 | 8.30 | -5.50 | -34.81% | 11 | 297 | 46.66% |
| ULTA220520P00365000 | 2022-05-19 10:38AM EDT | 365.00 | 15.40 | 10.50 | 12.30 | -4.77 | -23.65% | 4 | 117 | 49.95% |
| ULTA220520P00367500 | 2022-05-18 1:03PM EDT | 367.50 | 15.14 | 12.20 | 14.50 | 0.00 | - | 27 | 19 | 52.20% |
| ULTA220520P00370000 | 2022-05-19 11:37AM EDT | 370.00 | 16.67 | 14.40 | 17.70 | -5.55 | -24.98% | 106 | 330 | 68.29% |
| ULTA220520P00372500 | 2022-05-19 9:30AM EDT | 372.50 | 27.00 | 16.70 | 19.30 | +14.00 | +107.69% | 1 | 16 | 60.62% |
| ULTA220520P00375000 | 2022-05-19 11:13AM EDT | 375.00 | 23.71 | 18.80 | 21.60 | -6.24 | -20.83% | 3 | 171 | 62.26% |
| ULTA220520P00377500 | 2022-05-19 9:31AM EDT | 377.50 | 31.35 | 21.50 | 23.90 | +17.05 | +119.23% | 1 | 18 | 62.99% |
| ULTA220520P00380000 | 2022-05-19 9:31AM EDT | 380.00 | 33.76 | 23.80 | 26.80 | +1.38 | +4.26% | 1 | 189 | 76.54% |
| ULTA220520P00382500 | 2022-05-18 1:02PM EDT | 382.50 | 29.00 | 26.50 | 29.90 | 0.00 | - | 4 | 12 | 92.77% |
| ULTA220520P00385000 | 2022-05-18 3:48PM EDT | 385.00 | 37.28 | 29.20 | 33.00 | 0.00 | - | 295 | 233 | 67.97% |
| ULTA220520P00387500 | 2022-05-18 9:36AM EDT | 387.50 | 12.70 | 29.90 | 34.20 | 0.00 | - | 5 | 39 | 89.11% |
| ULTA220520P00390000 | 2022-05-18 11:14AM EDT | 390.00 | 30.38 | 33.80 | 36.50 | 0.00 | - | 16 | 51 | 88.77% |
| ULTA220520P00392500 | 2022-05-18 11:58AM EDT | 392.50 | 40.13 | 36.10 | 39.20 | 0.00 | - | 2 | 59 | 98.39% |
| ULTA220520P00395000 | 2022-05-18 3:25PM EDT | 395.00 | 48.27 | 38.80 | 41.70 | 0.00 | - | 15 | 101 | 102.88% |
| ULTA220520P00397500 | 2022-05-16 3:18PM EDT | 397.50 | 7.29 | 40.70 | 44.40 | 0.00 | - | 1 | 53 | 112.26% |
| ULTA220520P00400000 | 2022-05-18 3:25PM EDT | 400.00 | 54.40 | 44.10 | 47.40 | 0.00 | - | 23 | 149 | 64.06% |
| ULTA220520P00402500 | 2022-05-10 2:59PM EDT | 402.50 | 15.60 | 46.00 | 49.60 | 0.00 | - | 1 | 17 | 125.93% |
| ULTA220520P00405000 | 2022-05-18 9:37AM EDT | 405.00 | 28.00 | 48.40 | 52.50 | 0.00 | - | 1 | 28 | 139.18% |
| ULTA220520P00407500 | 2022-05-16 12:45PM EDT | 407.50 | 16.40 | 50.10 | 55.90 | 0.00 | - | 4 | 41 | 161.11% |
| ULTA220520P00410000 | 2022-05-16 11:35AM EDT | 410.00 | 18.50 | 53.50 | 58.20 | 0.00 | - | 21 | 99 | 90.43% |
| ULTA220520P00412500 | 2022-05-13 2:55PM EDT | 412.50 | 20.40 | 55.60 | 61.60 | 0.00 | - | 6 | 10 | 110.35% |
| ULTA220520P00415000 | 2022-05-06 1:06PM EDT | 415.00 | 26.80 | 58.50 | 63.40 | 0.00 | - | 2 | 26 | 105.08% |
| ULTA220520P00420000 | 2022-05-18 12:10PM EDT | 420.00 | 67.99 | 62.60 | 68.60 | 0.00 | - | 4 | 17 | 188.21% |
| ULTA220520P00422500 | 2022-05-03 1:15PM EDT | 422.50 | 25.50 | 65.30 | 71.20 | 0.00 | - | 1 | 7 | 89.06% |
| ULTA220520P00425000 | 2022-05-02 12:59PM EDT | 425.00 | 32.50 | 68.00 | 73.60 | 0.00 | - | 6 | 19 | 102.34% |
| ULTA220520P00427500 | 2022-04-29 3:32PM EDT | 427.50 | 33.00 | 70.80 | 76.40 | 0.00 | - | 7 | 0 | 131.15% |
| ULTA220520P00430000 | 2022-05-16 10:03AM EDT | 430.00 | 38.80 | 73.30 | 78.80 | 0.00 | - | 3 | 31 | 131.45% |
| ULTA220520P00432500 | 2022-05-03 1:15PM EDT | 432.50 | 32.80 | 75.30 | 81.20 | 0.00 | - | 1 | 1 | 99.61% |
| ULTA220520P00435000 | 2022-05-10 12:26PM EDT | 435.00 | 61.43 | 78.80 | 83.90 | 0.00 | - | 3 | 9 | 153.71% |
| ULTA220520P00437500 | 2022-04-29 3:14PM EDT | 437.50 | 41.30 | 79.80 | 86.30 | 0.00 | - | 2 | 0 | 222.78% |
| ULTA220520P00440000 | 2022-04-28 1:36PM EDT | 440.00 | 30.40 | 83.10 | 88.70 | 0.00 | - | 6 | 0 | 132.03% |
| ULTA220520P00445000 | 2022-04-20 11:11AM EDT | 445.00 | 22.20 | 88.20 | 93.70 | 0.00 | - | - | 0 | 142.77% |
| ULTA220520P00450000 | 2022-05-02 10:57AM EDT | 450.00 | 51.00 | 92.90 | 99.20 | 0.00 | - | 10 | 1 | 156.54% |
| ULTA220520P00455000 | 2022-04-19 10:11AM EDT | 455.00 | 38.40 | 96.80 | 104.50 | 0.00 | - | - | 0 | 265.31% |
| ULTA220520P00460000 | 2022-05-06 9:37AM EDT | 460.00 | 72.20 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 148.44% |
| ULTA220520P00465000 | 2022-04-21 3:29PM EDT | 465.00 | 45.00 | 107.80 | 114.20 | 0.00 | - | - | 0 | 170.12% |
| ULTA220520P00470000 | 2022-04-19 10:15AM EDT | 470.00 | 52.50 | 112.70 | 119.70 | 0.00 | - | - | 0 | 190.43% |
| ULTA220520P00475000 | 2022-04-21 2:58PM EDT | 475.00 | 55.60 | 118.00 | 124.00 | 0.00 | - | - | 0 | 181.25% |
| ULTA220520P00480000 | 2022-04-19 10:12AM EDT | 480.00 | 61.00 | 122.00 | 129.60 | 0.00 | - | - | 0 | 160.16% |
| ULTA220520P00485000 | 2022-04-19 2:39PM EDT | 485.00 | 57.90 | 127.20 | 134.20 | 0.00 | - | - | 0 | 304.93% |
| ULTA220520P00495000 | 2022-04-19 10:49AM EDT | 495.00 | 72.01 | 141.60 | 148.20 | 0.00 | - | - | 0 | 333.89% |
| ULTA220520P00500000 | 2022-04-22 9:32AM EDT | 500.00 | 85.00 | 142.90 | 149.20 | 0.00 | - | 1 | 0 | 212.31% |
| ULTA220520P00505000 | 2022-04-19 10:43AM EDT | 505.00 | 81.64 | 151.50 | 157.70 | 0.00 | - | - | 0 | 341.50% |
| ULTA220520P00510000 | 2022-04-22 9:45AM EDT | 510.00 | 97.00 | 152.90 | 159.10 | 0.00 | - | 1 | 0 | 217.77% |
© 2022 Yahoo. Todos los derechos reservados.
