Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
38.826,90 -96,10 (-0,25%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.371,05 +499,72 (+0,79%) CMC Crypto 200
1.445,94 -22,00 (-1,50%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240614C00135000 | 2024-05-23 3:21PM EDT | 135.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240614C00160000 | 2024-05-23 2:19PM EDT | 160.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240614C00165000 | 2024-05-23 2:19PM EDT | 165.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240614C00175000 | 2024-05-23 3:21PM EDT | 175.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240614C00185000 | 2024-05-24 9:33AM EDT | 185.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240614C00190000 | 2024-05-31 10:58AM EDT | 190.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240614C00195000 | 2024-05-29 1:56PM EDT | 195.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240614C00200000 | 2024-06-03 2:43PM EDT | 200.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240614C00202500 | 2024-05-30 12:02PM EDT | 202.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240614C00205000 | 2024-05-30 9:36AM EDT | 205.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BURL240614C00207500 | 2024-05-30 10:00AM EDT | 207.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240614C00210000 | 2024-05-29 3:59PM EDT | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240614C00212500 | 2024-05-31 12:53PM EDT | 212.50 | 26.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240614C00215000 | 2024-05-31 12:53PM EDT | 215.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240614C00217500 | 2024-05-31 12:54PM EDT | 217.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240614C00220000 | 2024-05-31 12:54PM EDT | 220.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240614C00222500 | 2024-05-31 10:03AM EDT | 222.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240614C00225000 | 2024-06-03 10:34AM EDT | 225.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL240614C00230000 | 2024-06-03 1:27PM EDT | 230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BURL240614C00235000 | 2024-06-03 2:19PM EDT | 235.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| BURL240614C00237500 | 2024-06-03 3:36PM EDT | 237.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| BURL240614C00240000 | 2024-06-03 3:27PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| BURL240614C00242500 | 2024-06-03 1:26PM EDT | 242.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| BURL240614C00245000 | 2024-06-03 2:56PM EDT | 245.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BURL240614C00247500 | 2024-06-03 2:04PM EDT | 247.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| BURL240614C00250000 | 2024-06-03 2:56PM EDT | 250.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BURL240614C00255000 | 2024-06-03 10:13AM EDT | 255.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240614C00265000 | 2024-05-30 9:46AM EDT | 265.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240614C00270000 | 2024-05-29 2:47PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240614P00135000 | 2024-05-14 3:37PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240614P00150000 | 2024-05-22 10:31AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240614P00155000 | 2024-05-30 9:36AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BURL240614P00160000 | 2024-05-29 2:47PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240614P00165000 | 2024-05-30 10:12AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BURL240614P00170000 | 2024-05-31 11:29AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 50.00% |
| BURL240614P00175000 | 2024-06-03 11:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240614P00180000 | 2024-05-30 12:18PM EDT | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BURL240614P00182500 | 2024-05-30 9:32AM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240614P00187500 | 2024-05-29 3:50PM EDT | 187.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240614P00190000 | 2024-05-30 3:05PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| BURL240614P00195000 | 2024-05-16 11:41AM EDT | 195.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240614P00197500 | 2024-05-29 3:25PM EDT | 197.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240614P00200000 | 2024-05-30 12:08PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240614P00202500 | 2024-05-30 12:04PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240614P00205000 | 2024-05-29 3:26PM EDT | 205.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL240614P00207500 | 2024-05-30 12:14PM EDT | 207.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BURL240614P00210000 | 2024-05-31 10:30AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240614P00215000 | 2024-05-30 9:54AM EDT | 215.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240614P00217500 | 2024-06-03 12:50PM EDT | 217.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BURL240614P00222500 | 2024-06-03 3:57PM EDT | 222.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BURL240614P00225000 | 2024-06-03 2:58PM EDT | 225.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BURL240614P00227500 | 2024-06-03 3:31PM EDT | 227.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| BURL240614P00230000 | 2024-06-03 3:41PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL240614P00232500 | 2024-06-03 3:22PM EDT | 232.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| BURL240614P00235000 | 2024-06-03 1:45PM EDT | 235.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BURL240614P00237500 | 2024-06-03 2:26PM EDT | 237.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BURL240614P00240000 | 2024-06-03 1:32PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BURL240614P00242500 | 2024-06-03 11:53AM EDT | 242.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BURL240614P00245000 | 2024-05-31 3:00PM EDT | 245.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240614P00252500 | 2024-06-03 1:16PM EDT | 252.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
