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
58.289,05 +3.239,39 (+5,88%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719C00160000 | 2024-04-29 10:13AM EDT | 160.00 | 30.60 | 31.10 | 31.80 | 0.00 | - | 1 | 2 | 49.57% |
| BURL240719C00170000 | 2024-05-01 3:11PM EDT | 170.00 | 20.90 | 22.10 | 24.40 | 0.00 | - | 4 | 7 | 46.76% |
| BURL240719C00175000 | 2024-05-01 3:15PM EDT | 175.00 | 17.50 | 19.00 | 21.00 | 0.00 | - | 3 | 7 | 45.37% |
| BURL240719C00180000 | 2024-05-02 2:16PM EDT | 180.00 | 17.40 | 17.30 | 18.00 | 0.00 | - | 8 | 11 | 44.53% |
| BURL240719C00185000 | 2024-05-02 11:12AM EDT | 185.00 | 14.20 | 14.70 | 15.10 | 0.00 | - | 1 | 15 | 43.24% |
| BURL240719C00190000 | 2024-05-02 1:17PM EDT | 190.00 | 11.80 | 12.20 | 12.70 | 0.00 | - | 4 | 11 | 42.67% |
| BURL240719C00195000 | 2024-05-03 10:48AM EDT | 195.00 | 11.30 | 10.10 | 10.50 | +3.30 | +41.25% | 1 | 8 | 41.93% |
| BURL240719C00200000 | 2024-05-02 11:06AM EDT | 200.00 | 8.30 | 8.30 | 8.70 | 0.00 | - | 1 | 24 | 41.61% |
| BURL240719C00210000 | 2024-05-03 11:48AM EDT | 210.00 | 5.80 | 5.50 | 5.80 | +0.50 | +9.43% | 20 | 17 | 40.97% |
| BURL240719C00220000 | 2024-05-02 3:38PM EDT | 220.00 | 3.53 | 3.50 | 3.80 | 0.00 | - | 10 | 64 | 40.70% |
| BURL240719C00230000 | 2024-04-26 1:23PM EDT | 230.00 | 2.25 | 2.25 | 2.45 | 0.00 | - | 1 | 76 | 40.61% |
| BURL240719C00240000 | 2024-04-10 2:55PM EDT | 240.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 2 | 104 | 40.55% |
| BURL240719C00250000 | 2024-04-03 2:26PM EDT | 250.00 | 5.60 | 0.85 | 1.00 | 0.00 | - | 11 | 106 | 40.85% |
| BURL240719C00260000 | 2024-04-12 3:14PM EDT | 260.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 1 | 459 | 42.38% |
| BURL240719C00270000 | 2024-04-11 2:11PM EDT | 270.00 | 1.05 | 0.15 | 2.45 | 0.00 | - | 1 | 409 | 51.38% |
| BURL240719C00280000 | 2024-03-26 2:32PM EDT | 280.00 | 3.40 | 0.00 | 0.65 | 0.00 | - | 6 | 130 | 48.24% |
| BURL240719C00300000 | 2024-04-03 1:10PM EDT | 300.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 59.94% |
| BURL240719C00310000 | 2024-03-20 3:27PM EDT | 310.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 50.49% |
| BURL240719C00320000 | 2024-03-20 3:37PM EDT | 320.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 6 | 53.08% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719P00145000 | 2024-04-18 11:25AM EDT | 145.00 | 2.30 | 1.55 | 1.70 | 0.00 | - | - | 14 | 43.25% |
| BURL240719P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 2.49 | 2.10 | 2.30 | 0.00 | - | 1 | 0 | 42.47% |
| BURL240719P00155000 | 2024-05-01 11:41AM EDT | 155.00 | 4.50 | 2.85 | 3.00 | 0.00 | - | 4 | 55 | 41.41% |
| BURL240719P00160000 | 2024-04-22 10:40AM EDT | 160.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | 2 | 5 | 40.92% |
| BURL240719P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 6.04 | 4.90 | 5.10 | 0.00 | - | 7 | 9 | 39.95% |
| BURL240719P00170000 | 2024-05-02 12:09PM EDT | 170.00 | 7.05 | 6.20 | 6.50 | 0.00 | - | 1 | 63 | 39.25% |
| BURL240719P00175000 | 2024-05-01 10:17AM EDT | 175.00 | 10.70 | 7.80 | 8.20 | 0.00 | - | 1 | 13 | 38.67% |
| BURL240719P00180000 | 2024-05-01 11:06AM EDT | 180.00 | 13.90 | 9.70 | 10.10 | 0.00 | - | 2 | 28 | 37.84% |
| BURL240719P00185000 | 2024-05-02 10:02AM EDT | 185.00 | 15.00 | 12.00 | 12.40 | 0.00 | - | 1 | 88 | 37.32% |
| BURL240719P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 15.80 | 14.50 | 15.00 | 0.00 | - | 1 | 20 | 36.78% |
| BURL240719P00195000 | 2024-04-16 2:27PM EDT | 195.00 | 21.20 | 17.40 | 17.90 | 0.00 | - | 1 | 13 | 36.24% |
| BURL240719P00200000 | 2024-04-26 11:11AM EDT | 200.00 | 21.30 | 20.30 | 21.20 | 0.00 | - | 4 | 16 | 36.02% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 210.00 | 18.87 | 27.70 | 28.40 | 0.00 | - | 1 | 24 | 34.92% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 220.00 | 24.50 | 35.80 | 37.90 | 0.00 | - | 2 | 18 | 39.82% |
| BURL240719P00230000 | 2024-03-27 1:11PM EDT | 230.00 | 16.30 | 44.20 | 47.40 | 0.00 | - | 3 | 20 | 43.67% |
| BURL240719P00240000 | 2024-03-27 3:02PM EDT | 240.00 | 21.30 | 53.70 | 57.20 | 0.00 | - | 3 | 0 | 48.13% |
