Deutsche Märkte geschlossen
DAX
17.993,69 +97,19 (+0,54%) Euro Stoxx 50
4.918,87 +28,26 (+0,58%) Dow Jones 30
38.654,38 +428,72 (+1,12%) Gold
2.302,50 -7,10 (-0,31%) EUR/USD
1,0778 +0,0051 (+0,47%) Bitcoin EUR
57.147,33 +2.064,71 (+3,75%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 18.94 | 25.60 | 29.40 | 0.00 | - | 2 | 2 | 59.20% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 21.70 | 25.20 | 0.00 | - | 1 | 1 | 62.18% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 20.10 | 22.20 | 0.00 | - | 2 | 2 | 59.16% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 17.00 | 19.60 | 0.00 | - | - | 3 | 50.27% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 15.10 | 16.10 | 0.00 | - | 3 | 3 | 48.02% |
| BURL240517C00175000 | 2024-05-01 2:05PM EDT | 175.00 | 7.50 | 12.90 | 13.90 | 0.00 | - | 1 | 12 | 45.25% |
| BURL240517C00177500 | 2024-05-02 2:29PM EDT | 177.50 | 10.00 | 10.90 | 12.00 | 0.00 | - | 8 | 40 | 44.39% |
| BURL240517C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 5.50 | 9.10 | 9.70 | 0.00 | - | 5 | 82 | 39.69% |
| BURL240517C00182500 | 2024-05-03 9:43AM EDT | 182.50 | 8.60 | 7.30 | 7.80 | +1.70 | +24.64% | 2 | 26 | 37.32% |
| BURL240517C00185000 | 2024-05-03 10:41AM EDT | 185.00 | 6.90 | 5.80 | 6.20 | +1.70 | +32.69% | 9 | 81 | 36.02% |
| BURL240517C00187500 | 2024-05-03 10:52AM EDT | 187.50 | 4.70 | 4.50 | 4.90 | +0.80 | +20.51% | 8 | 11 | 35.58% |
| BURL240517C00190000 | 2024-05-03 11:14AM EDT | 190.00 | 3.65 | 3.40 | 3.80 | +0.70 | +23.73% | 1,013 | 1,048 | 35.24% |
| BURL240517C00195000 | 2024-05-03 10:52AM EDT | 195.00 | 1.95 | 1.85 | 2.05 | +0.20 | +11.43% | 4 | 607 | 33.95% |
| BURL240517C00200000 | 2024-05-03 10:55AM EDT | 200.00 | 1.04 | 0.90 | 1.10 | +0.04 | +4.00% | 1,006 | 1,559 | 34.20% |
| BURL240517C00210000 | 2024-05-03 9:48AM EDT | 210.00 | 0.45 | 0.20 | 0.40 | +0.10 | +28.57% | 3 | 161 | 37.84% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 220.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 5 | 106 | 52.30% |
| BURL240517C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 136 | 64.50% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 974 | 50.78% |
| BURL240517C00250000 | 2024-04-29 2:07PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 95 | 53.52% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-04-26 1:38PM EDT | 140.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 101.37% |
| BURL240517P00150000 | 2024-04-22 11:21AM EDT | 150.00 | 0.40 | 0.05 | 2.45 | 0.00 | - | 1 | 4 | 82.28% |
| BURL240517P00155000 | 2024-04-22 11:35AM EDT | 155.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 1 | 73.10% |
| BURL240517P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.71 | 0.10 | 2.30 | 0.00 | - | 1 | 2 | 62.48% |
| BURL240517P00162500 | 2024-05-01 12:45PM EDT | 162.50 | 0.83 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 50.78% |
| BURL240517P00165000 | 2024-04-25 9:42AM EDT | 165.00 | 1.40 | 0.15 | 0.45 | 0.00 | - | 1 | 10 | 40.94% |
| BURL240517P00167500 | 2024-05-01 3:05PM EDT | 167.50 | 1.05 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 37.94% |
| BURL240517P00170000 | 2024-05-02 3:42PM EDT | 170.00 | 0.93 | 0.50 | 0.65 | 0.00 | - | 7 | 18 | 36.30% |
| BURL240517P00172500 | 2024-05-01 2:08PM EDT | 172.50 | 2.60 | 0.75 | 0.90 | 0.00 | - | 2 | 3 | 35.35% |
| BURL240517P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.90 | 1.05 | 1.20 | 0.00 | - | 1 | 26 | 34.05% |
| BURL240517P00177500 | 2024-05-02 3:42PM EDT | 177.50 | 2.23 | 1.45 | 1.65 | 0.00 | - | 5 | 49 | 33.24% |
| BURL240517P00180000 | 2024-05-03 10:55AM EDT | 180.00 | 2.15 | 2.00 | 2.25 | -0.70 | -24.56% | 1 | 293 | 32.54% |
| BURL240517P00182500 | 2024-05-02 12:38PM EDT | 182.50 | 4.70 | 2.80 | 3.10 | 0.00 | - | 5 | 93 | 32.47% |
| BURL240517P00185000 | 2024-05-02 3:35PM EDT | 185.00 | 3.50 | 3.70 | 4.00 | -1.90 | -35.19% | 2 | 41 | 31.41% |
| BURL240517P00187500 | 2024-05-03 11:13AM EDT | 187.50 | 5.00 | 4.90 | 5.20 | -1.62 | -24.47% | 10 | 22 | 31.01% |
| BURL240517P00190000 | 2024-04-30 3:20PM EDT | 190.00 | 10.69 | 6.10 | 6.60 | 0.00 | - | 6 | 578 | 30.54% |
| BURL240517P00195000 | 2024-05-01 2:56PM EDT | 195.00 | 14.70 | 9.50 | 10.10 | 0.00 | - | 5 | 34 | 30.35% |
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 16.93 | 12.20 | 14.40 | 0.00 | - | 1 | 415 | 32.13% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 21.40 | 24.50 | 0.00 | - | 16 | 0 | 47.63% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 31.20 | 34.80 | 0.00 | - | 41 | 0 | 64.62% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 41.10 | 44.70 | 0.00 | - | 1 | 0 | 75.05% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 174.80% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 70.90 | 74.60 | 0.00 | - | 10 | 0 | 103.47% |
