Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.672,41 +446,75 (+1,17%) Gold
2.303,10 -6,50 (-0,28%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.286,23 +2.264,10 (+4,11%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621C00080000 | 2023-11-17 12:55PM EDT | 80.00 | 61.10 | 104.70 | 107.50 | 0.00 | - | 3 | 3 | 132.86% |
| BURL240621C00100000 | 2023-11-14 10:48AM EDT | 100.00 | 42.02 | 93.40 | 97.60 | 0.00 | - | - | 3 | 186.01% |
| BURL240621C00105000 | 2023-10-13 3:03PM EDT | 105.00 | 26.20 | 35.40 | 38.20 | 0.00 | - | 22 | 23 | 0.00% |
| BURL240621C00110000 | 2023-10-11 1:13PM EDT | 110.00 | 27.90 | 32.50 | 34.20 | 0.00 | - | 22 | 38 | 0.00% |
| BURL240621C00115000 | 2023-11-09 3:01PM EDT | 115.00 | 30.00 | 65.10 | 68.60 | 0.00 | - | - | 5 | 0.00% |
| BURL240621C00120000 | 2023-11-20 1:02PM EDT | 120.00 | 30.04 | 72.10 | 75.40 | 0.00 | - | 2 | 2 | 132.64% |
| BURL240621C00125000 | 2024-01-19 12:39PM EDT | 125.00 | 72.76 | 72.00 | 76.00 | 0.00 | - | 1 | 12 | 156.38% |
| BURL240621C00130000 | 2023-11-13 1:06PM EDT | 130.00 | 18.86 | 61.70 | 63.90 | 0.00 | - | 3 | 7 | 109.16% |
| BURL240621C00135000 | 2023-11-20 3:14PM EDT | 135.00 | 22.30 | 58.80 | 62.10 | 0.00 | - | 5 | 11 | 117.09% |
| BURL240621C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 44.02 | 47.30 | 50.50 | 0.00 | - | 1 | 129 | 66.77% |
| BURL240621C00145000 | 2023-11-20 3:07PM EDT | 145.00 | 17.70 | 50.80 | 53.00 | 0.00 | - | 50 | 54 | 107.83% |
| BURL240621C00150000 | 2023-11-20 2:50PM EDT | 150.00 | 15.90 | 47.50 | 49.40 | 0.00 | - | 15 | 31 | 106.90% |
| BURL240621C00155000 | 2024-04-24 12:39PM EDT | 155.00 | 28.40 | 34.50 | 35.70 | 0.00 | - | 1 | 25 | 56.24% |
| BURL240621C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 23.55 | 30.30 | 31.30 | 0.00 | - | 1 | 8 | 53.63% |
| BURL240621C00165000 | 2024-05-02 2:29PM EDT | 165.00 | 25.20 | 25.80 | 27.20 | 0.00 | - | 3 | 222 | 50.39% |
| BURL240621C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 18.70 | 22.20 | 23.40 | 0.00 | - | 4 | 38 | 51.79% |
| BURL240621C00175000 | 2024-05-01 3:16PM EDT | 175.00 | 15.48 | 19.00 | 19.60 | 0.00 | - | 2 | 37 | 49.04% |
| BURL240621C00180000 | 2024-05-02 2:17PM EDT | 180.00 | 15.20 | 16.00 | 16.40 | 0.00 | - | 6 | 101 | 47.75% |
| BURL240621C00185000 | 2024-05-02 11:12AM EDT | 185.00 | 12.10 | 13.10 | 13.80 | 0.00 | - | 2 | 122 | 47.63% |
| BURL240621C00190000 | 2024-05-03 10:14AM EDT | 190.00 | 11.40 | 10.90 | 11.30 | +1.40 | +14.00% | 1 | 233 | 46.77% |
| BURL240621C00195000 | 2024-05-03 11:14AM EDT | 195.00 | 8.95 | 8.60 | 9.00 | +3.30 | +58.41% | 1,503 | 243 | 45.54% |
| BURL240621C00200000 | 2024-05-03 10:14AM EDT | 200.00 | 7.30 | 6.80 | 7.10 | +1.00 | +15.87% | 1 | 373 | 44.70% |
| BURL240621C00210000 | 2024-05-01 10:14AM EDT | 210.00 | 2.55 | 4.20 | 4.50 | 0.00 | - | 1 | 180 | 44.57% |
| BURL240621C00220000 | 2024-05-03 9:45AM EDT | 220.00 | 3.00 | 2.45 | 2.65 | +0.70 | +30.43% | 1 | 351 | 43.92% |
| BURL240621C00230000 | 2024-04-18 12:42PM EDT | 230.00 | 1.05 | 1.40 | 1.60 | 0.00 | - | 15 | 272 | 44.21% |
| BURL240621C00240000 | 2024-05-03 10:23AM EDT | 240.00 | 0.90 | 0.70 | 0.90 | +0.45 | +100.00% | 2 | 261 | 44.01% |
| BURL240621C00250000 | 2024-04-19 3:49PM EDT | 250.00 | 0.28 | 0.05 | 2.75 | 0.00 | - | 2 | 418 | 54.37% |
| BURL240621C00260000 | 2024-04-15 3:24PM EDT | 260.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 5 | 82 | 53.03% |
| BURL240621C00270000 | 2024-04-12 9:30AM EDT | 270.00 | 0.66 | 0.05 | 2.40 | 0.00 | - | 5 | 18 | 62.77% |
| BURL240621C00280000 | 2024-04-24 1:17PM EDT | 280.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 59.30% |
| BURL240621C00290000 | 2024-03-27 9:32AM EDT | 290.00 | 1.65 | 0.10 | 0.55 | 0.00 | - | 1 | 12 | 57.08% |
| BURL240621C00300000 | 2024-03-07 12:21PM EDT | 300.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 63.14% |
| BURL240621C00340000 | 2024-04-24 3:15PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 71.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621P00060000 | 2024-04-04 2:15PM EDT | 60.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 175.39% |
| BURL240621P00075000 | 2023-11-07 11:44AM EDT | 75.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 25 | 134.13% |
| BURL240621P00085000 | 2023-10-10 2:16PM EDT | 85.00 | 3.85 | 2.85 | 3.10 | 0.00 | - | 2 | 16 | 158.15% |
| BURL240621P00090000 | 2024-03-05 11:14AM EDT | 90.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 118.04% |
| BURL240621P00095000 | 2024-04-25 3:00PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 109.81% |
| BURL240621P00100000 | 2024-04-15 3:50PM EDT | 100.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 102.54% |
| BURL240621P00105000 | 2023-11-13 2:52PM EDT | 105.00 | 7.70 | 0.00 | 3.20 | 0.00 | - | 500 | 500 | 104.22% |
| BURL240621P00110000 | 2023-10-13 2:55PM EDT | 110.00 | 13.10 | 8.20 | 9.20 | 0.00 | - | 1 | 6 | 162.01% |
| BURL240621P00115000 | 2023-11-22 4:28PM EDT | 115.00 | 2.79 | 0.75 | 3.70 | 0.00 | - | 13 | 53 | 97.95% |
| BURL240621P00120000 | 2024-05-01 12:42PM EDT | 120.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | 2 | 23 | 77.93% |
| BURL240621P00125000 | 2024-05-01 12:42PM EDT | 125.00 | 0.43 | 0.05 | 2.35 | 0.00 | - | 2 | 318 | 72.24% |
| BURL240621P00130000 | 2024-05-02 2:29PM EDT | 130.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 4 | 990 | 51.95% |
| BURL240621P00135000 | 2024-04-16 2:18PM EDT | 135.00 | 1.00 | 0.15 | 2.60 | 0.00 | - | 1 | 53 | 62.79% |
| BURL240621P00140000 | 2024-04-23 2:23PM EDT | 140.00 | 1.01 | 0.30 | 2.45 | 0.00 | - | 13 | 116 | 57.13% |
| BURL240621P00145000 | 2024-05-02 11:45AM EDT | 145.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 10 | 97 | 49.32% |
| BURL240621P00150000 | 2024-05-02 11:15AM EDT | 150.00 | 1.85 | 1.35 | 1.60 | 0.00 | - | 3 | 26 | 48.19% |
| BURL240621P00155000 | 2024-05-02 2:52PM EDT | 155.00 | 2.30 | 1.70 | 2.15 | 0.00 | - | 10 | 1,030 | 46.81% |
| BURL240621P00160000 | 2024-04-29 1:44PM EDT | 160.00 | 3.35 | 2.65 | 2.90 | 0.00 | - | 1 | 52 | 45.72% |
| BURL240621P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.20 | 3.60 | 3.90 | 0.00 | - | 3 | 68 | 44.87% |
| BURL240621P00170000 | 2024-05-03 9:38AM EDT | 170.00 | 4.90 | 4.80 | 5.10 | -0.78 | -13.73% | 4 | 117 | 43.82% |
| BURL240621P00175000 | 2024-05-02 12:59PM EDT | 175.00 | 7.40 | 6.20 | 6.60 | 0.00 | - | 1 | 81 | 42.91% |
| BURL240621P00180000 | 2024-05-02 3:10PM EDT | 180.00 | 8.90 | 8.10 | 8.40 | 0.00 | - | 6 | 232 | 41.99% |
| BURL240621P00185000 | 2024-05-02 2:49PM EDT | 185.00 | 11.10 | 10.30 | 10.60 | 0.00 | - | 8 | 179 | 41.34% |
| BURL240621P00190000 | 2024-05-03 10:31AM EDT | 190.00 | 12.17 | 12.70 | 13.20 | -6.81 | -35.88% | 1 | 137 | 40.89% |
| BURL240621P00195000 | 2024-04-26 11:11AM EDT | 195.00 | 16.80 | 15.50 | 16.20 | 0.00 | - | 4 | 307 | 40.67% |
| BURL240621P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 20.40 | 18.80 | 19.40 | 0.00 | - | 1 | 388 | 39.97% |
| BURL240621P00210000 | 2024-05-01 1:14PM EDT | 210.00 | 34.00 | 26.00 | 27.30 | 0.00 | - | 3 | 316 | 41.32% |
| BURL240621P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.20 | 33.10 | 35.50 | 0.00 | - | 1 | 129 | 39.97% |
| BURL240621P00230000 | 2024-04-16 3:58PM EDT | 230.00 | 49.20 | 41.20 | 45.00 | 0.00 | - | 1 | 9 | 43.32% |
| BURL240621P00240000 | 2024-04-01 3:59PM EDT | 240.00 | 19.90 | 60.20 | 62.90 | 0.00 | - | 11 | 0 | 85.53% |
| BURL240621P00260000 | 2024-03-13 12:00PM EDT | 260.00 | 42.00 | 68.60 | 72.20 | 0.00 | - | 3 | 0 | 0.00% |
