Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.253,02 +3.510,19 (+6,41%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-05-01 3:16PM EDT | 150.00 | 32.33 | 34.00 | 37.70 | 0.00 | - | 1 | 1 | 207.81% |
| BURL240503C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 23.99 | 24.10 | 27.70 | 0.00 | - | 1 | 1 | 160.16% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 14.10 | 17.70 | 0.00 | - | - | 8 | 104.69% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 11.50 | 15.20 | 0.00 | - | - | 6 | 85.74% |
| BURL240503C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 6.50 | 9.00 | 12.70 | 0.00 | - | 41 | 24 | 72.07% |
| BURL240503C00177500 | 2024-05-01 3:16PM EDT | 177.50 | 4.37 | 6.80 | 10.20 | 0.00 | - | 4 | 21 | 68.16% |
| BURL240503C00180000 | 2024-05-02 2:29PM EDT | 180.00 | 5.40 | 4.90 | 7.00 | 0.00 | - | 2 | 19 | 90.09% |
| BURL240503C00182500 | 2024-05-03 2:34PM EDT | 182.50 | 4.05 | 2.25 | 4.90 | +1.25 | +44.64% | 15 | 465 | 79.35% |
| BURL240503C00185000 | 2024-05-03 3:30PM EDT | 185.00 | 0.80 | 0.20 | 1.65 | -0.65 | -44.83% | 14 | 37 | 33.11% |
| BURL240503C00187500 | 2024-05-03 12:02PM EDT | 187.50 | 0.31 | 0.00 | 1.35 | -0.27 | -46.55% | 25 | 122 | 54.88% |
| BURL240503C00190000 | 2024-05-03 1:15PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 14 | 37 | 26.17% |
| BURL240503C00192500 | 2024-05-03 12:44PM EDT | 192.50 | 0.11 | 0.00 | 1.35 | -0.24 | -68.57% | 4 | 1,032 | 73.24% |
| BURL240503C00195000 | 2024-05-03 10:54AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | -0.12 | -70.59% | 50 | 14 | 89.26% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 92.77% |
| BURL240503C00200000 | 2024-05-03 11:48AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.35 | -97.22% | 1 | 8 | 62.50% |
| BURL240503C00202500 | 2024-05-02 2:34PM EDT | 202.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 15 | 150.68% |
| BURL240503C00205000 | 2024-05-03 9:54AM EDT | 205.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 105 | 9 | 110.35% |
| BURL240503C00210000 | 2024-05-03 9:50AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 9 | 96.88% |
| BURL240503C00215000 | 2024-05-01 3:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 869 | 112.50% |
| BURL240503C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 207 | 128.13% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 11 | 12 | 225.59% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 157.81% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 278.13% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 390.53% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 412.01% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 432.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-05-02 10:14AM EDT | 157.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 16 | 236.33% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 175.78% |
| BURL240503P00165000 | 2024-05-02 10:14AM EDT | 165.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 11 | 26 | 159.96% |
| BURL240503P00167500 | 2024-05-02 1:58PM EDT | 167.50 | 0.06 | 0.00 | 2.50 | 0.00 | - | 8 | 1,011 | 184.67% |
| BURL240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 13 | 11 | 137.21% |
| BURL240503P00172500 | 2024-05-02 10:55AM EDT | 172.50 | 0.09 | 0.00 | 2.50 | 0.00 | - | 1 | 69 | 147.27% |
| BURL240503P00175000 | 2024-05-02 10:55AM EDT | 175.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 78 | 103.32% |
| BURL240503P00177500 | 2024-05-02 3:59PM EDT | 177.50 | 1.19 | 0.00 | 0.05 | +0.99 | +495.00% | 6 | 30 | 45.70% |
| BURL240503P00180000 | 2024-05-03 2:03PM EDT | 180.00 | 0.04 | 0.00 | 0.35 | -0.27 | -87.10% | 13 | 47 | 53.71% |
| BURL240503P00182500 | 2024-05-03 9:56AM EDT | 182.50 | 0.05 | 0.00 | 1.20 | -0.91 | -94.79% | 10 | 39 | 64.31% |
| BURL240503P00185000 | 2024-05-03 2:03PM EDT | 185.00 | 0.11 | 0.00 | 0.10 | -1.55 | -93.37% | 516 | 27 | 8.69% |
| BURL240503P00187500 | 2024-05-03 1:41PM EDT | 187.50 | 1.48 | 0.95 | 3.50 | -2.22 | -60.00% | 31 | 24 | 63.77% |
| BURL240503P00190000 | 2024-05-03 9:50AM EDT | 190.00 | 1.35 | 3.20 | 4.80 | -6.75 | -83.33% | 12 | 15 | 48.73% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 4.80 | 7.40 | 0.00 | - | 3 | 0 | 69.43% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 7.20 | 10.90 | 0.00 | - | 8 | 2 | 123.10% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 12.20 | 15.90 | 0.00 | - | 1 | 2 | 157.08% |
| BURL240503P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.30 | 17.20 | 20.90 | 0.00 | - | 4 | 0 | 187.99% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 22.20 | 25.90 | 0.00 | - | 37 | 0 | 216.70% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 27.20 | 30.90 | 0.00 | - | 2 | 0 | 243.56% |
| BURL240503P00220000 | 2024-05-03 1:22PM EDT | 220.00 | 33.96 | 32.20 | 35.90 | -7.29 | -17.67% | 5 | 5 | 269.04% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 37.30 | 40.60 | 0.00 | - | 5 | 0 | 277.15% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 112.20 | 115.90 | 0.00 | - | - | 0 | 569.04% |
