Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.693,93 +468,27 (+1,23%) Gold
2.309,00 -0,60 (-0,03%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.460,75 +2.625,46 (+4,79%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00160000 | 2024-04-23 11:12AM EDT | 160.00 | 28.70 | 32.70 | 33.60 | 0.00 | - | - | 3 | 45.73% |
| BURL240816C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 26.20 | 29.60 | 30.90 | 0.00 | - | 3 | 3 | 47.70% |
| BURL240816C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 15.80 | 14.50 | 14.90 | +1.60 | +11.27% | 13 | 15 | 40.75% |
| BURL240816C00195000 | 2024-05-03 10:41AM EDT | 195.00 | 13.70 | 12.50 | 12.90 | +1.60 | +13.22% | 8 | 12 | 40.78% |
| BURL240816C00200000 | 2024-04-26 3:22PM EDT | 200.00 | 12.00 | 10.50 | 10.80 | +1.20 | +11.11% | 5 | 24 | 39.99% |
| BURL240816C00210000 | 2024-05-02 11:27AM EDT | 210.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | 3 | 29 | 39.30% |
| BURL240816C00220000 | 2024-05-03 9:35AM EDT | 220.00 | 5.30 | 4.90 | 5.20 | +0.55 | +11.58% | 1 | 53 | 38.71% |
| BURL240816C00230000 | 2024-04-24 12:41PM EDT | 230.00 | 2.25 | 3.30 | 3.50 | 0.00 | - | 1 | 734 | 38.33% |
| BURL240816C00240000 | 2024-04-17 12:51PM EDT | 240.00 | 1.60 | 2.20 | 2.35 | 0.00 | - | 1 | 35 | 38.22% |
| BURL240816C00250000 | 2024-04-11 3:44PM EDT | 250.00 | 3.30 | 1.40 | 1.55 | 0.00 | - | 1 | 20 | 38.10% |
| BURL240816C00260000 | 2024-04-01 3:50PM EDT | 260.00 | 8.80 | 0.30 | 1.95 | 0.00 | - | 5 | 36 | 44.13% |
| BURL240816C00270000 | 2024-04-01 3:55PM EDT | 270.00 | 6.50 | 0.15 | 2.50 | 0.00 | - | 3 | 29 | 50.71% |
| BURL240816C00280000 | 2024-04-01 1:37PM EDT | 280.00 | 4.80 | 0.05 | 2.35 | 0.00 | - | 6 | 16 | 53.36% |
| BURL240816C00290000 | 2024-04-03 2:16PM EDT | 290.00 | 1.75 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 56.62% |
| BURL240816C00300000 | 2024-04-01 2:09PM EDT | 300.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 50.89% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 49.90% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 52.17% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-04-08 3:48PM EDT | 120.00 | 0.15 | 0.05 | 2.55 | 0.00 | - | - | 1 | 54.88% |
| BURL240816P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 2.50 | 2.20 | 2.40 | 0.00 | - | 3 | 5 | 41.71% |
| BURL240816P00150000 | 2024-04-29 9:56AM EDT | 150.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | - | 5 | 40.93% |
| BURL240816P00155000 | 2024-04-10 9:55AM EDT | 155.00 | 2.90 | 3.70 | 4.00 | 0.00 | - | 19 | 15 | 40.34% |
| BURL240816P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 7.30 | 4.70 | 5.00 | 0.00 | - | - | 1 | 39.47% |
| BURL240816P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 8.60 | 6.00 | 6.30 | 0.00 | - | 27 | 30 | 38.97% |
| BURL240816P00170000 | 2024-04-25 11:53AM EDT | 170.00 | 10.50 | 7.40 | 7.70 | 0.00 | - | 29 | 34 | 38.09% |
| BURL240816P00175000 | 2024-04-29 9:52AM EDT | 175.00 | 9.50 | 9.10 | 9.40 | 0.00 | - | 5 | 35 | 37.44% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 180.00 | 11.95 | 11.10 | 11.50 | 0.00 | - | 10 | 33 | 37.18% |
| BURL240816P00185000 | 2024-04-26 11:25AM EDT | 185.00 | 14.30 | 13.30 | 13.60 | 0.00 | - | 10 | 26 | 36.25% |
| BURL240816P00190000 | 2024-04-26 11:11AM EDT | 190.00 | 16.50 | 15.80 | 16.30 | 0.00 | - | 3 | 10 | 36.16% |
| BURL240816P00195000 | 2024-04-15 11:00AM EDT | 195.00 | 19.10 | 18.60 | 19.10 | 0.00 | - | 2 | 7 | 35.67% |
| BURL240816P00200000 | 2024-05-01 2:35PM EDT | 200.00 | 26.80 | 21.00 | 22.00 | 0.00 | - | 2 | 27 | 34.76% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 210.00 | 23.20 | 28.40 | 29.00 | 0.00 | - | 1 | 11 | 34.13% |
| BURL240816P00220000 | 2024-05-01 2:56PM EDT | 220.00 | 40.80 | 36.20 | 37.00 | 0.00 | - | 5 | 24 | 34.00% |
| BURL240816P00230000 | 2024-04-08 3:16PM EDT | 230.00 | 33.72 | 44.20 | 45.60 | 0.00 | - | 9 | 3 | 33.77% |
| BURL240816P00240000 | 2024-04-01 3:43PM EDT | 240.00 | 22.90 | 60.30 | 63.00 | 0.00 | - | - | 0 | 59.67% |
