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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.360,07 +3.015,29 (+5,45%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920C00100000 | 2024-04-30 1:12PM EDT | 100.00 | 83.80 | 86.50 | 90.20 | 0.00 | - | 1 | 24 | 75.21% |
| BURL240920C00130000 | 2024-03-08 1:20PM EDT | 130.00 | 89.66 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 108.02% |
| BURL240920C00165000 | 2024-04-22 11:20AM EDT | 165.00 | 26.30 | 30.80 | 33.20 | 0.00 | - | 1 | 13 | 49.36% |
| BURL240920C00170000 | 2024-03-07 10:45AM EDT | 170.00 | 59.92 | 40.90 | 42.00 | 0.00 | - | 1 | 6 | 75.88% |
| BURL240920C00175000 | 2024-02-08 3:03PM EDT | 175.00 | 41.60 | 52.00 | 53.60 | 0.00 | - | 1 | 4 | 108.09% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 21.25 | 23.30 | 23.90 | 0.00 | - | 3 | 6 | 46.50% |
| BURL240920C00185000 | 2024-04-23 10:16AM EDT | 185.00 | 18.20 | 20.60 | 21.20 | 0.00 | - | 5 | 20 | 45.69% |
| BURL240920C00190000 | 2024-05-02 10:16AM EDT | 190.00 | 16.28 | 18.20 | 18.70 | 0.00 | - | 5 | 97 | 44.93% |
| BURL240920C00195000 | 2024-05-03 9:50AM EDT | 195.00 | 18.40 | 16.00 | 16.50 | +3.50 | +23.49% | 3 | 17 | 44.43% |
| BURL240920C00200000 | 2024-04-23 11:12AM EDT | 200.00 | 11.70 | 13.90 | 14.40 | 0.00 | - | 6 | 92 | 43.76% |
| BURL240920C00210000 | 2024-05-02 10:16AM EDT | 210.00 | 9.31 | 10.50 | 11.00 | 0.00 | - | 5 | 623 | 43.04% |
| BURL240920C00220000 | 2024-04-10 10:28AM EDT | 220.00 | 12.80 | 7.80 | 8.20 | 0.00 | - | 3 | 35 | 42.24% |
| BURL240920C00230000 | 2024-04-17 10:14AM EDT | 230.00 | 5.20 | 5.70 | 6.10 | 0.00 | - | 70 | 62 | 41.79% |
| BURL240920C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 1 | 19 | 41.46% |
| BURL240920C00250000 | 2024-04-03 2:37PM EDT | 250.00 | 10.90 | 2.95 | 3.30 | 0.00 | - | 10 | 23 | 41.24% |
| BURL240920C00260000 | 2024-04-17 10:42AM EDT | 260.00 | 1.80 | 2.00 | 2.35 | 0.00 | - | 3 | 23 | 40.81% |
| BURL240920C00270000 | 2024-04-15 1:24PM EDT | 270.00 | 1.72 | 1.40 | 1.75 | 0.00 | - | 56 | 58 | 40.97% |
| BURL240920C00280000 | 2024-03-21 10:10AM EDT | 280.00 | 8.50 | 0.70 | 1.65 | 0.00 | - | 3 | 10 | 43.26% |
| BURL240920C00290000 | 2024-02-27 1:36PM EDT | 290.00 | 5.50 | 6.90 | 7.30 | 0.00 | - | 9 | 11 | 67.78% |
| BURL240920C00300000 | 2024-04-05 1:17PM EDT | 300.00 | 1.60 | 0.50 | 2.75 | 0.00 | - | 177 | 177 | 54.46% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920P00105000 | 2024-04-04 2:15PM EDT | 105.00 | 0.62 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 59.39% |
| BURL240920P00125000 | 2024-04-10 9:31AM EDT | 125.00 | 1.25 | 1.35 | 1.80 | 0.00 | - | 1 | 2 | 47.24% |
| BURL240920P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 2.60 | 1.80 | 2.05 | 0.00 | - | 494 | 481 | 45.02% |
| BURL240920P00135000 | 2024-05-02 1:32PM EDT | 135.00 | 2.75 | 2.35 | 4.10 | 0.00 | - | 1 | 785 | 51.17% |
| BURL240920P00140000 | 2024-04-18 11:02AM EDT | 140.00 | 4.03 | 3.00 | 3.40 | 0.00 | - | 1 | 82 | 44.03% |
| BURL240920P00145000 | 2024-04-11 10:13AM EDT | 145.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 33 | 28 | 42.46% |
| BURL240920P00150000 | 2024-04-30 1:20PM EDT | 150.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 3 | 304 | 41.97% |
| BURL240920P00155000 | 2024-04-23 11:14AM EDT | 155.00 | 7.20 | 5.80 | 6.50 | 0.00 | - | 2 | 25 | 42.51% |
| BURL240920P00160000 | 2024-05-03 1:19PM EDT | 160.00 | 7.10 | 7.20 | 7.40 | -1.90 | -21.11% | 2 | 31 | 40.67% |
| BURL240920P00165000 | 2024-04-22 2:17PM EDT | 165.00 | 10.70 | 8.60 | 8.80 | 0.00 | - | 108 | 130 | 39.85% |
| BURL240920P00170000 | 2024-04-22 2:17PM EDT | 170.00 | 12.60 | 10.10 | 10.50 | 0.00 | - | 9 | 23 | 39.31% |
| BURL240920P00175000 | 2024-04-22 2:17PM EDT | 175.00 | 14.70 | 12.00 | 12.30 | 0.00 | - | 7 | 567 | 38.51% |
| BURL240920P00180000 | 2024-04-29 2:41PM EDT | 180.00 | 15.85 | 14.10 | 15.10 | 0.00 | - | 3 | 17 | 39.50% |
| BURL240920P00185000 | 2024-04-04 12:40PM EDT | 185.00 | 9.90 | 16.40 | 16.70 | 0.00 | - | 3 | 4 | 37.30% |
| BURL240920P00190000 | 2024-05-02 11:12AM EDT | 190.00 | 19.75 | 18.80 | 19.20 | 0.00 | - | 9 | 36 | 36.62% |
| BURL240920P00195000 | 2024-03-26 2:46PM EDT | 195.00 | 8.39 | 25.60 | 26.10 | 0.00 | - | 5 | 12 | 45.06% |
| BURL240920P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 25.40 | 24.40 | 26.30 | 0.00 | - | 1 | 9 | 38.43% |
| BURL240920P00210000 | 2024-05-02 11:12AM EDT | 210.00 | 32.32 | 31.00 | 32.90 | 0.00 | - | 9 | 221 | 37.41% |
| BURL240920P00220000 | 2024-04-12 3:19PM EDT | 220.00 | 36.22 | 38.30 | 39.50 | 0.00 | - | 1 | 26 | 34.38% |
| BURL240920P00230000 | 2024-04-23 10:09AM EDT | 230.00 | 50.57 | 46.30 | 48.90 | 0.00 | - | 4 | 13 | 37.43% |
| BURL240920P00240000 | 2024-04-03 1:36PM EDT | 240.00 | 33.10 | 54.70 | 55.50 | 0.00 | - | 7 | 37 | 28.39% |
| BURL240920P00250000 | 2024-04-02 10:25AM EDT | 250.00 | 37.00 | 66.60 | 69.60 | 0.00 | - | - | 0 | 47.99% |
