Deutsche Märkte geschlossen
DAX
18.497,94 +1,14 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,70 +1,90 (+0,08%) EUR/USD
1,0845 +0,0009 (+0,09%) Bitcoin EUR
62.399,67 -5,92 (-0,01%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240607C00120000 | 2024-05-30 9:33AM EDT | 120.00 | 111.00 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 244.53% |
| BURL240607C00125000 | 2024-05-30 9:33AM EDT | 125.00 | 106.00 | 113.70 | 117.00 | 0.00 | - | 1 | 1 | 237.50% |
| BURL240607C00130000 | 2024-05-30 9:33AM EDT | 130.00 | 101.00 | 108.10 | 112.50 | 0.00 | - | 1 | 1 | 218.75% |
| BURL240607C00134000 | 2024-05-30 9:33AM EDT | 134.00 | 97.00 | 104.70 | 108.50 | 0.00 | - | 1 | 1 | 235.64% |
| BURL240607C00135000 | 2024-05-30 9:33AM EDT | 135.00 | 96.00 | 103.60 | 107.50 | 0.00 | - | 1 | 1 | 229.39% |
| BURL240607C00136000 | 2024-05-30 9:33AM EDT | 136.00 | 95.00 | 102.50 | 106.50 | 0.00 | - | 1 | 1 | 223.05% |
| BURL240607C00165000 | 2024-05-23 2:19PM EDT | 165.00 | 23.50 | 74.00 | 77.00 | 0.00 | - | - | 1 | 154.88% |
| BURL240607C00170000 | 2024-05-30 3:36PM EDT | 170.00 | 64.95 | 68.50 | 72.10 | 0.00 | - | 1 | 1 | 131.15% |
| BURL240607C00177500 | 2024-05-30 9:42AM EDT | 177.50 | 63.20 | 61.50 | 64.70 | 0.00 | - | 2 | 2 | 133.45% |
| BURL240607C00180000 | 2024-04-29 10:03AM EDT | 180.00 | 13.31 | 18.90 | 21.20 | 0.00 | - | 3 | 3 | 0.00% |
| BURL240607C00182500 | 2024-05-30 9:47AM EDT | 182.50 | 54.50 | 56.30 | 59.80 | 0.00 | - | 3 | 3 | 120.90% |
| BURL240607C00185000 | 2024-05-24 9:31AM EDT | 185.00 | 17.00 | 53.80 | 57.20 | 0.00 | - | 1 | 48 | 113.57% |
| BURL240607C00187500 | 2024-05-31 3:01PM EDT | 187.50 | 53.54 | 51.30 | 54.60 | +37.74 | +238.86% | 1 | 5 | 106.35% |
| BURL240607C00190000 | 2024-05-31 1:14PM EDT | 190.00 | 49.89 | 48.80 | 52.20 | -2.11 | -4.06% | 3 | 24 | 103.71% |
| BURL240607C00192500 | 2024-05-30 10:29AM EDT | 192.50 | 48.80 | 46.10 | 50.50 | 0.00 | - | 1 | 19 | 109.57% |
| BURL240607C00195000 | 2024-05-30 1:21PM EDT | 195.00 | 39.37 | 43.70 | 48.00 | -3.55 | -8.27% | 1 | 14 | 105.86% |
| BURL240607C00197500 | 2024-05-30 9:37AM EDT | 197.50 | 40.00 | 41.50 | 44.60 | 0.00 | - | 14 | 14 | 91.11% |
| BURL240607C00200000 | 2024-05-30 3:58PM EDT | 200.00 | 35.75 | 38.90 | 42.10 | 0.00 | - | 27 | 47 | 84.47% |
| BURL240607C00202500 | 2024-05-31 3:30PM EDT | 202.50 | 40.32 | 36.40 | 39.70 | +6.90 | +20.65% | 31 | 70 | 81.45% |
| BURL240607C00205000 | 2024-05-31 9:51AM EDT | 205.00 | 30.04 | 33.60 | 37.40 | -1.05 | -3.38% | 1 | 37 | 75.00% |
| BURL240607C00207500 | 2024-05-31 1:10PM EDT | 207.50 | 32.24 | 31.60 | 35.50 | +0.49 | +1.54% | 3 | 10 | 84.52% |
| BURL240607C00210000 | 2024-05-31 12:53PM EDT | 210.00 | 28.75 | 28.50 | 32.30 | +3.85 | +15.46% | 5 | 70 | 62.31% |
| BURL240607C00212500 | 2024-05-31 12:53PM EDT | 212.50 | 26.01 | 26.60 | 29.70 | -1.42 | -5.18% | 5 | 7 | 64.99% |
| BURL240607C00215000 | 2024-05-31 1:04PM EDT | 215.00 | 24.22 | 24.00 | 27.30 | +2.86 | +13.39% | 16 | 59 | 60.11% |
| BURL240607C00217500 | 2024-05-31 12:54PM EDT | 217.50 | 21.40 | 21.50 | 24.90 | -0.45 | -2.06% | 5 | 5 | 56.30% |
| BURL240607C00220000 | 2024-05-31 12:42PM EDT | 220.00 | 18.28 | 18.90 | 22.40 | -0.12 | -0.65% | 1 | 215 | 50.24% |
| BURL240607C00222500 | 2024-05-30 11:22AM EDT | 222.50 | 12.50 | 16.90 | 19.90 | -3.00 | -19.35% | 1 | 6 | 70.65% |
| BURL240607C00225000 | 2024-05-31 1:36PM EDT | 225.00 | 15.68 | 15.00 | 17.60 | +4.58 | +41.26% | 30 | 59 | 50.44% |
| BURL240607C00230000 | 2024-05-31 1:51PM EDT | 230.00 | 11.20 | 9.40 | 12.10 | +2.70 | +31.76% | 4 | 52 | 47.64% |
| BURL240607C00235000 | 2024-05-31 3:27PM EDT | 235.00 | 9.70 | 6.80 | 7.50 | +4.00 | +70.18% | 125 | 129 | 37.33% |
| BURL240607C00240000 | 2024-05-31 3:31PM EDT | 240.00 | 5.21 | 3.90 | 4.30 | +2.11 | +68.06% | 180 | 106 | 34.82% |
| BURL240607C00245000 | 2024-05-31 3:58PM EDT | 245.00 | 2.10 | 1.90 | 2.25 | +0.43 | +25.75% | 95 | 58 | 34.47% |
| BURL240607C00250000 | 2024-05-31 3:22PM EDT | 250.00 | 1.45 | 0.85 | 1.05 | +0.77 | +113.24% | 60 | 153 | 34.47% |
| BURL240607C00255000 | 2024-05-31 3:31PM EDT | 255.00 | 0.60 | 0.35 | 0.55 | +0.10 | +20.00% | 19 | 113 | 36.72% |
| BURL240607C00260000 | 2024-05-31 9:50AM EDT | 260.00 | 0.15 | 0.15 | 0.40 | -0.17 | -53.12% | 1 | 17 | 41.75% |
| BURL240607C00265000 | 2024-05-31 9:44AM EDT | 265.00 | 0.48 | 0.05 | 0.45 | +0.23 | +92.00% | 1 | 11 | 50.49% |
| BURL240607C00270000 | 2024-05-31 2:56PM EDT | 270.00 | 0.08 | 0.05 | 0.25 | -0.10 | -55.56% | 7 | 44 | 51.47% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240607P00130000 | 2024-05-29 3:01PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 23 | 23 | 215.63% |
| BURL240607P00131000 | 2024-05-29 3:40PM EDT | 131.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 219.34% |
| BURL240607P00134000 | 2024-05-29 3:43PM EDT | 134.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 211.91% |
| BURL240607P00135000 | 2024-05-29 2:57PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 206.64% |
| BURL240607P00145000 | 2024-05-23 1:31PM EDT | 145.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 5 | 174.61% |
| BURL240607P00150000 | 2024-05-23 1:31PM EDT | 150.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 206.15% |
| BURL240607P00155000 | 2024-05-24 11:49AM EDT | 155.00 | 0.32 | 0.00 | 1.30 | 0.00 | - | 5 | 1 | 188.77% |
| BURL240607P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 178.13% |
| BURL240607P00162500 | 2024-05-28 9:54AM EDT | 162.50 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 184.08% |
| BURL240607P00165000 | 2024-05-31 1:59PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | -0.30 | -85.71% | 5 | 18 | 141.02% |
| BURL240607P00167500 | 2024-05-29 3:55PM EDT | 167.50 | 0.05 | 0.00 | 1.35 | -0.41 | -89.13% | 1 | 2 | 160.84% |
| BURL240607P00170000 | 2024-05-30 12:10PM EDT | 170.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 158.40% |
| BURL240607P00172500 | 2024-05-30 10:00AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 95.31% |
| BURL240607P00175000 | 2024-05-30 10:23AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 91.41% |
| BURL240607P00177500 | 2024-05-29 3:43PM EDT | 177.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 87.50% |
| BURL240607P00180000 | 2024-05-31 11:24AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -1.63 | -97.02% | 2 | 26 | 83.59% |
| BURL240607P00182500 | 2024-05-31 9:32AM EDT | 182.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 157 | 22 | 96.88% |
| BURL240607P00185000 | 2024-05-31 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 3 | 78 | 86.72% |
| BURL240607P00187500 | 2024-05-31 9:47AM EDT | 187.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 115 | 126.37% |
| BURL240607P00190000 | 2024-05-31 1:10PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 16 | 69.53% |
| BURL240607P00192500 | 2024-05-31 9:51AM EDT | 192.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 1 | 19 | 71.09% |
| BURL240607P00195000 | 2024-05-30 12:42PM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 28 | 67.38% |
| BURL240607P00197500 | 2024-05-31 3:29PM EDT | 197.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 20 | 22 | 63.67% |
| BURL240607P00200000 | 2024-05-31 10:59AM EDT | 200.00 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 6 | 20 | 77.15% |
| BURL240607P00202500 | 2024-05-31 9:51AM EDT | 202.50 | 0.24 | 0.00 | 0.70 | +0.11 | +84.62% | 1 | 54 | 75.98% |
| BURL240607P00205000 | 2024-05-29 3:49PM EDT | 205.00 | 10.80 | 0.00 | 1.25 | 0.00 | - | 13 | 35 | 80.47% |
| BURL240607P00207500 | 2024-05-31 1:10PM EDT | 207.50 | 0.42 | 0.05 | 0.70 | -12.08 | -96.64% | 3 | 7 | 67.77% |
| BURL240607P00210000 | 2024-05-31 3:29PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -26.00 | -99.62% | 66 | 1 | 50.20% |
| BURL240607P00212500 | 2024-05-23 2:19PM EDT | 212.50 | 28.20 | 0.05 | 0.90 | 0.00 | - | - | 1 | 61.67% |
| BURL240607P00215000 | 2024-05-31 3:49PM EDT | 215.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 1 | 3 | 45.51% |
| BURL240607P00217500 | 2024-05-31 11:28AM EDT | 217.50 | 0.19 | 0.05 | 0.15 | -0.13 | -40.62% | 3 | 41 | 41.41% |
| BURL240607P00220000 | 2024-05-30 3:49PM EDT | 220.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 11 | 10 | 39.45% |
| BURL240607P00222500 | 2024-05-31 2:46PM EDT | 222.50 | 0.17 | 0.10 | 0.25 | -0.78 | -82.11% | 4 | 12 | 36.87% |
| BURL240607P00225000 | 2024-05-31 2:50PM EDT | 225.00 | 0.30 | 0.25 | 0.35 | -0.93 | -75.61% | 29 | 36 | 35.06% |
| BURL240607P00230000 | 2024-05-31 3:45PM EDT | 230.00 | 0.57 | 0.65 | 0.80 | -1.88 | -76.73% | 73 | 70 | 32.84% |
| BURL240607P00235000 | 2024-05-31 3:59PM EDT | 235.00 | 1.77 | 1.65 | 1.95 | -2.49 | -58.45% | 167 | 91 | 32.72% |
| BURL240607P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 3.72 | 3.50 | 3.90 | -3.28 | -46.86% | 103 | 23 | 31.97% |
| BURL240607P00245000 | 2024-05-31 3:27PM EDT | 245.00 | 5.95 | 6.40 | 7.00 | -5.05 | -45.91% | 15 | 3 | 32.68% |
| BURL240607P00250000 | 2024-05-31 9:58AM EDT | 250.00 | 16.30 | 9.10 | 12.30 | +16.30 | - | 1 | 0 | 48.46% |
| BURL240607P00260000 | 2024-05-31 3:15PM EDT | 260.00 | 18.10 | 18.10 | 21.20 | -7.40 | -29.02% | 1 | 1 | 56.69% |
