ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ULTA230602C004200002023-05-26 3:58PM EDT420.009.248.209.20-72.66-88.72%125242.19%
ULTA230602C004400002023-05-26 3:58PM EDT440.002.201.952.45-51.30-95.89%500341.43%
ULTA230602C004750002023-05-26 3:50PM EDT475.000.300.150.75-25.10-98.82%471153.42%
ULTA230602C004800002023-05-26 3:57PM EDT480.000.200.200.40-22.74-99.13%415953.22%
ULTA230602C004850002023-05-26 3:53PM EDT485.000.220.150.25-19.66-98.89%12019353.22%
ULTA230602C004900002023-05-26 3:18PM EDT490.000.130.100.50-17.57-99.27%8117160.01%
ULTA230602C004925002023-05-26 11:25AM EDT492.500.160.050.80-16.08-99.01%154465.23%
ULTA230602C004950002023-05-26 3:58PM EDT495.000.200.100.30-15.00-98.68%869659.57%
ULTA230602C005000002023-05-26 3:23PM EDT500.000.150.050.20-13.45-98.90%12034858.79%
ULTA230602C005025002023-05-26 12:10PM EDT502.500.050.050.15-12.16-99.59%133858.59%
ULTA230602C005050002023-05-26 2:45PM EDT505.000.170.050.35-10.83-98.45%174965.72%
ULTA230602C005075002023-05-25 3:58PM EDT507.5010.670.000.700.00-161872.95%
ULTA230602C005100002023-05-26 2:55PM EDT510.000.180.000.35-9.62-98.16%579967.38%
ULTA230602C005125002023-05-26 10:47AM EDT512.500.180.001.85-9.52-98.14%13189.84%
ULTA230602C005150002023-05-26 2:29PM EDT515.000.100.000.15-8.30-98.81%338263.28%
ULTA230602C005175002023-05-26 9:34AM EDT517.500.250.000.15-7.55-96.79%111564.65%
ULTA230602C005200002023-05-26 3:30PM EDT520.000.100.050.30-6.99-98.59%26313573.14%
ULTA230602C005225002023-05-26 11:49AM EDT522.500.050.000.05-6.45-99.23%21460.16%
ULTA230602C005250002023-05-26 11:55AM EDT525.000.050.000.05-6.07-99.18%638561.33%
ULTA230602C005275002023-05-25 3:59PM EDT527.505.800.000.050.00-1269762.50%
ULTA230602C005300002023-05-26 10:04AM EDT530.000.050.000.05-5.25-99.06%1316663.67%
ULTA230602C005325002023-05-25 1:26PM EDT532.505.250.000.450.00-11282.81%
ULTA230602C005350002023-05-26 12:56PM EDT535.000.010.000.15-4.39-99.77%3816973.63%
ULTA230602C005400002023-05-26 1:30PM EDT540.000.030.000.05-3.87-99.23%4841767.97%
ULTA230602C005450002023-05-26 10:29AM EDT545.000.050.000.05-3.65-98.65%34270.31%
ULTA230602C005500002023-05-26 3:55PM EDT550.000.010.000.05-2.79-99.64%5037072.66%
ULTA230602C005550002023-05-25 3:59PM EDT555.002.200.000.050.00-233175.00%
ULTA230602C005600002023-05-26 10:19AM EDT560.000.050.000.05-1.95-97.50%111576.95%
ULTA230602C005650002023-05-25 3:59PM EDT565.001.900.000.050.00-101278.91%
ULTA230602C005700002023-05-25 3:51PM EDT570.001.570.000.050.00-434181.25%
ULTA230602C005750002023-05-25 3:59PM EDT575.000.050.000.05-1.31-96.32%11283.20%
ULTA230602C005800002023-05-26 9:33AM EDT580.000.080.000.05-1.17-93.60%14385.16%
ULTA230602C005850002023-05-25 3:54PM EDT585.001.140.001.000.00-1768122.66%
ULTA230602C005900002023-05-26 9:33AM EDT590.000.030.000.05-1.07-97.27%18489.06%
ULTA230602C005950002023-05-25 3:56PM EDT595.000.960.000.050.00-23332891.41%
ULTA230602C006000002023-05-26 10:29AM EDT600.000.070.000.05-0.88-92.63%52593.36%
ULTA230602C006050002023-05-25 3:54PM EDT605.001.260.000.050.00-2495.31%
ULTA230602C006100002023-05-10 3:06PM EDT610.002.160.001.60+1.83+554.55%540145.36%
ULTA230602C006150002023-05-26 9:30AM EDT615.000.050.001.65-0.75-93.75%12148.63%
ULTA230602C006200002023-05-25 3:54PM EDT620.002.140.001.95+0.81+60.90%542155.32%
ULTA230602C006300002023-05-25 3:57PM EDT630.002.170.002.20+1.02+88.70%327163.62%
ULTA230602C006400002023-04-14 10:24AM EDT640.000.920.001.750.00--20162.70%
ULTA230602C006500002023-04-17 10:15AM EDT650.000.500.004.300.00--1195.31%
ULTA230602C006600002023-05-22 10:01AM EDT660.000.070.000.050.00--11115.63%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ULTA230602P003300002023-05-26 11:33AM EDT330.000.100.000.200.00-21478.32%
ULTA230602P003400002023-05-26 3:50PM EDT340.000.150.000.250.00-198271.68%
ULTA230602P003500002023-05-26 3:58PM EDT350.000.210.000.30-0.09-30.00%355464.55%
ULTA230602P003700002023-05-26 3:57PM EDT370.000.350.250.35-0.35-50.00%123252.54%
ULTA230602P003800002023-05-26 3:44PM EDT380.000.510.400.70-0.59-53.64%50251.03%
ULTA230602P004000002023-05-26 3:59PM EDT400.002.352.102.55+0.90+62.07%83510644.87%
ULTA230602P004100002023-05-26 3:59PM EDT410.004.663.904.80+2.60+126.21%5229042.49%
ULTA230602P004200002023-05-26 3:59PM EDT420.008.428.2010.00+5.62+200.71%78110847.17%
ULTA230602P004300002023-05-26 3:53PM EDT430.0014.0013.1017.50+9.90+241.46%4308155.26%
ULTA230602P004350002023-05-26 3:58PM EDT435.0017.5717.2019.00+12.77+266.04%2051845.50%
ULTA230602P004400002023-05-26 3:52PM EDT440.0023.5021.2022.90+18.40+360.78%2938246.01%
ULTA230602P004450002023-05-26 3:33PM EDT445.0024.0025.3027.40+18.46+333.21%715448.95%
ULTA230602P004500002023-05-26 3:58PM EDT450.0030.6830.1035.50+23.67+337.66%23516857.57%
ULTA230602P004550002023-05-26 3:48PM EDT455.0037.5134.5040.00+29.26+354.67%582759.13%
ULTA230602P004600002023-05-26 3:51PM EDT460.0040.9839.5045.00+31.38+326.87%1179564.40%
ULTA230602P004650002023-05-26 11:06AM EDT465.0038.7040.2050.00+27.45+244.00%303589.54%
ULTA230602P004700002023-05-26 2:43PM EDT470.0047.9047.8055.00+35.13+275.10%377666.38%
ULTA230602P004750002023-05-26 3:20PM EDT475.0052.7852.8059.00+37.78+251.87%435665.01%
ULTA230602P004800002023-05-26 2:40PM EDT480.0058.8555.0064.00+41.83+245.77%6520798.51%
ULTA230602P004850002023-05-26 3:28PM EDT485.0062.8262.9069.40+42.92+215.68%429576.54%
ULTA230602P004900002023-05-26 2:44PM EDT490.0068.2065.0074.00+47.75+233.50%4956108.30%
ULTA230602P004925002023-05-26 11:00AM EDT492.5062.4367.5077.00+41.25+194.76%129114.61%
ULTA230602P004950002023-05-26 3:39PM EDT495.0076.6770.0079.00+53.67+233.35%2635113.03%
ULTA230602P004975002023-05-25 3:35PM EDT497.5024.2072.5082.000.00-17119.36%
ULTA230602P005000002023-05-26 2:29PM EDT500.0079.1875.0084.00+53.58+209.30%1069117.64%
ULTA230602P005025002023-05-26 9:37AM EDT502.5079.2577.5087.00+50.90+179.54%3442124.00%
ULTA230602P005050002023-05-26 3:16PM EDT505.0082.9180.0089.90+53.69+183.74%83266.60%
ULTA230602P005075002023-05-26 9:32AM EDT507.5073.0082.5092.00+38.70+112.83%6851.95%
ULTA230602P005100002023-05-26 3:17PM EDT510.0088.0085.0094.90+56.77+181.78%114069.63%
ULTA230602P005125002023-05-26 9:31AM EDT512.5081.2587.5097.00+43.30+114.10%6354.30%
ULTA230602P005150002023-05-26 11:20AM EDT515.0087.0090.0099.80+51.05+142.00%23670.12%
ULTA230602P005200002023-05-26 3:17PM EDT520.0098.0095.00104.90+56.92+138.56%31175.49%
ULTA230602P005250002023-05-26 10:45AM EDT525.0094.31100.00109.90+51.51+120.35%22078.32%
ULTA230602P005300002023-05-25 9:32AM EDT530.0046.30105.00114.000.00-117143.41%
ULTA230602P005325002023-05-17 10:49AM EDT532.5033.30107.50117.000.00--263.67%
ULTA230602P005350002023-05-26 9:55AM EDT535.00108.54110.00119.00+56.89+110.15%112147.41%
ULTA230602P005375002023-05-19 1:00PM EDT537.5047.90112.50122.000.00-2065.63%
ULTA230602P005400002023-05-25 2:01PM EDT540.00107.70115.00124.90+53.75+99.63%1986.72%
ULTA230602P005450002023-05-17 11:19AM EDT545.0043.20120.00129.000.00-15155.25%
ULTA230602P005500002023-05-17 12:13PM EDT550.0048.90125.00134.900.00-1192.09%
ULTA230602P005750002023-05-08 1:11PM EDT575.0059.80150.00159.900.00--0104.88%
ULTA230602P005850002023-05-18 11:24AM EDT585.0073.60160.00169.000.00-10184.20%