Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.678,94 +453,28 (+1,19%) Gold
2.308,10 -1,50 (-0,06%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.318,45 +2.336,93 (+4,25%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117C00060000 | 2023-12-13 3:06PM EDT | 60.00 | 125.20 | 133.00 | 137.50 | 0.00 | - | 2 | 14 | 134.11% |
| BURL250117C00065000 | 2023-08-30 11:38AM EDT | 65.00 | 101.13 | 75.10 | 79.50 | 0.00 | - | 24 | 0 | 0.00% |
| BURL250117C00070000 | 2023-08-31 9:41AM EDT | 70.00 | 97.25 | 71.30 | 74.20 | 0.00 | - | 6 | 6 | 0.00% |
| BURL250117C00075000 | 2023-10-13 11:42AM EDT | 75.00 | 52.61 | 63.30 | 67.40 | 0.00 | - | 26 | 51 | 0.00% |
| BURL250117C00080000 | 2023-09-07 10:04AM EDT | 80.00 | 86.43 | 54.20 | 57.50 | 0.00 | - | 8 | 20 | 0.00% |
| BURL250117C00085000 | 2023-08-29 9:51AM EDT | 85.00 | 81.81 | 59.50 | 61.20 | 0.00 | - | 6 | 51 | 0.00% |
| BURL250117C00090000 | 2023-08-24 10:10AM EDT | 90.00 | 77.40 | 58.60 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| BURL250117C00095000 | 2023-11-28 12:18PM EDT | 95.00 | 85.00 | 106.90 | 111.00 | 0.00 | - | 4 | 7 | 115.76% |
| BURL250117C00100000 | 2024-04-12 11:07AM EDT | 100.00 | 98.00 | 89.90 | 93.50 | 0.00 | - | 1 | 52 | 68.16% |
| BURL250117C00105000 | 2023-08-30 11:37AM EDT | 105.00 | 70.40 | 45.10 | 48.00 | 0.00 | - | 1 | 7 | 0.00% |
| BURL250117C00110000 | 2023-11-28 12:31PM EDT | 110.00 | 73.40 | 94.30 | 97.90 | 0.00 | - | 8 | 9 | 103.23% |
| BURL250117C00115000 | 2023-12-05 11:09AM EDT | 115.00 | 73.50 | 84.20 | 86.50 | 0.00 | - | 10 | 16 | 82.06% |
| BURL250117C00120000 | 2023-12-04 2:41PM EDT | 120.00 | 70.90 | 77.90 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL250117C00130000 | 2023-12-07 11:05AM EDT | 130.00 | 62.70 | 71.90 | 73.50 | 0.00 | - | 10 | 25 | 73.60% |
| BURL250117C00135000 | 2024-03-08 1:23PM EDT | 135.00 | 88.50 | 72.80 | 76.50 | 0.00 | - | 1 | 4 | 84.55% |
| BURL250117C00140000 | 2024-01-22 2:48PM EDT | 140.00 | 69.10 | 65.20 | 68.10 | 0.00 | - | 1 | 13 | 73.11% |
| BURL250117C00145000 | 2024-02-22 11:40AM EDT | 145.00 | 65.60 | 89.00 | 92.80 | 0.00 | - | 14 | 15 | 129.24% |
| BURL250117C00150000 | 2024-03-07 2:08PM EDT | 150.00 | 80.30 | 61.70 | 63.20 | 0.00 | - | 10 | 180 | 75.46% |
| BURL250117C00155000 | 2024-02-01 1:48PM EDT | 155.00 | 57.50 | 65.80 | 67.10 | 0.00 | - | 10 | 310 | 87.95% |
| BURL250117C00160000 | 2024-04-22 2:05PM EDT | 160.00 | 37.70 | 43.50 | 44.20 | 0.00 | - | 96 | 154 | 50.59% |
| BURL250117C00165000 | 2024-02-26 12:45PM EDT | 165.00 | 58.65 | 76.70 | 78.30 | 0.00 | - | 6 | 11 | 116.88% |
| BURL250117C00170000 | 2024-03-15 2:58PM EDT | 170.00 | 64.70 | 39.80 | 40.90 | 0.00 | - | 10 | 49 | 53.09% |
| BURL250117C00175000 | 2024-04-22 11:38AM EDT | 175.00 | 28.00 | 34.20 | 34.70 | 0.00 | - | 5 | 19 | 47.55% |
| BURL250117C00180000 | 2024-04-22 11:38AM EDT | 180.00 | 25.50 | 31.30 | 32.80 | 0.00 | - | 5 | 8 | 48.29% |
| BURL250117C00185000 | 2024-04-24 10:31AM EDT | 185.00 | 26.10 | 28.10 | 29.30 | 0.00 | - | 5 | 22 | 46.15% |
| BURL250117C00190000 | 2024-04-24 11:33AM EDT | 190.00 | 22.70 | 26.20 | 26.90 | 0.00 | - | 5 | 31 | 45.64% |
| BURL250117C00195000 | 2024-04-26 10:15AM EDT | 195.00 | 22.90 | 23.90 | 24.50 | 0.00 | - | 1 | 17 | 44.92% |
| BURL250117C00200000 | 2024-04-29 11:16AM EDT | 200.00 | 19.70 | 21.70 | 22.30 | 0.00 | - | 1 | 1,021 | 44.33% |
| BURL250117C00210000 | 2024-05-01 11:13AM EDT | 210.00 | 13.60 | 17.80 | 18.60 | 0.00 | - | 86 | 205 | 43.67% |
| BURL250117C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 12.70 | 14.50 | 15.20 | 0.00 | - | 23 | 394 | 42.73% |
| BURL250117C00230000 | 2024-04-29 3:03PM EDT | 230.00 | 10.20 | 11.90 | 12.40 | 0.00 | - | 12 | 204 | 42.05% |
| BURL250117C00240000 | 2024-04-29 11:21AM EDT | 240.00 | 8.50 | 8.90 | 9.90 | 0.00 | - | 8 | 94 | 41.18% |
| BURL250117C00250000 | 2024-04-30 11:14AM EDT | 250.00 | 6.80 | 7.50 | 8.20 | 0.00 | - | 1 | 1,139 | 41.14% |
| BURL250117C00260000 | 2024-04-24 10:51AM EDT | 260.00 | 5.00 | 5.80 | 6.70 | 0.00 | - | 3 | 107 | 40.94% |
| BURL250117C00270000 | 2024-04-24 10:51AM EDT | 270.00 | 3.90 | 4.60 | 5.10 | 0.00 | - | 3 | 99 | 39.88% |
| BURL250117C00280000 | 2024-03-07 11:28AM EDT | 280.00 | 14.20 | 6.50 | 6.90 | 0.00 | - | 10 | 24 | 46.62% |
| BURL250117C00290000 | 2023-12-26 11:48AM EDT | 290.00 | 8.25 | 7.00 | 7.60 | 0.00 | - | 2 | 29 | 50.61% |
| BURL250117C00300000 | 2024-03-28 11:36AM EDT | 300.00 | 11.50 | 2.15 | 2.50 | 0.00 | - | 1 | 47 | 38.86% |
| BURL250117C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 1.40 | 1.65 | 2.75 | 0.00 | - | 7 | 122 | 41.66% |
| BURL250117C00320000 | 2024-04-17 10:59AM EDT | 320.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 11 | 121 | 38.19% |
| BURL250117C00330000 | 2024-04-15 3:54PM EDT | 330.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 10 | 113 | 38.16% |
| BURL250117C00340000 | 2024-01-26 12:57PM EDT | 340.00 | 3.10 | 2.60 | 3.10 | 0.00 | - | 1 | 122 | 48.21% |
| BURL250117C00350000 | 2024-04-09 3:18PM EDT | 350.00 | 1.25 | 0.05 | 2.80 | 0.00 | - | 14 | 198 | 48.71% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117P00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 1 | 91 | 77.51% |
| BURL250117P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 60.06% |
| BURL250117P00070000 | 2024-03-05 10:52AM EDT | 70.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 2 | 464 | 54.30% |
| BURL250117P00075000 | 2023-11-21 10:42AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| BURL250117P00080000 | 2023-10-19 3:44PM EDT | 80.00 | 6.50 | 4.00 | 6.50 | 0.00 | - | 3 | 20 | 86.68% |
| BURL250117P00085000 | 2024-03-28 11:42AM EDT | 85.00 | 0.32 | 0.30 | 1.40 | 0.00 | - | 1 | 52 | 52.61% |
| BURL250117P00090000 | 2024-01-29 1:00PM EDT | 90.00 | 1.51 | 0.50 | 1.70 | 0.00 | - | 1 | 17 | 51.71% |
| BURL250117P00095000 | 2023-12-06 12:33PM EDT | 95.00 | 3.10 | 1.45 | 3.10 | 0.00 | - | 4 | 227 | 56.84% |
| BURL250117P00100000 | 2024-01-26 10:30AM EDT | 100.00 | 2.20 | 0.95 | 2.20 | 0.00 | - | 30 | 33 | 52.73% |
| BURL250117P00105000 | 2023-12-06 12:34PM EDT | 105.00 | 4.20 | 2.75 | 3.10 | 0.00 | - | 6 | 18 | 53.06% |
| BURL250117P00110000 | 2024-03-28 3:26PM EDT | 110.00 | 0.80 | 2.20 | 2.45 | 0.00 | - | 1 | 10 | 47.24% |
| BURL250117P00115000 | 2024-03-07 1:43PM EDT | 115.00 | 1.99 | 1.00 | 2.00 | 0.00 | - | 3 | 24 | 41.73% |
| BURL250117P00120000 | 2024-01-11 2:49PM EDT | 120.00 | 4.25 | 3.50 | 3.90 | 0.00 | - | 10 | 67 | 46.81% |
| BURL250117P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 4.50 | 3.70 | 4.10 | 0.00 | - | 63 | 104 | 44.19% |
| BURL250117P00130000 | 2024-04-25 3:53PM EDT | 130.00 | 5.60 | 4.40 | 4.80 | 0.00 | - | 1 | 562 | 43.20% |
| BURL250117P00135000 | 2024-04-17 12:13PM EDT | 135.00 | 6.20 | 5.20 | 5.70 | 0.00 | - | 5 | 16 | 42.55% |
| BURL250117P00140000 | 2024-05-01 11:20AM EDT | 140.00 | 8.00 | 6.00 | 6.70 | 0.00 | - | 3 | 28 | 41.86% |
| BURL250117P00145000 | 2024-02-20 11:33AM EDT | 145.00 | 8.00 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 30.23% |
| BURL250117P00150000 | 2024-04-29 1:58PM EDT | 150.00 | 9.20 | 8.40 | 8.90 | 0.00 | - | 3 | 195 | 40.17% |
| BURL250117P00155000 | 2024-04-05 10:04AM EDT | 155.00 | 7.30 | 9.80 | 10.20 | 0.00 | - | 2 | 191 | 39.37% |
| BURL250117P00160000 | 2024-04-29 11:22AM EDT | 160.00 | 12.30 | 11.20 | 12.10 | 0.00 | - | 1 | 182 | 39.50% |
| BURL250117P00165000 | 2024-04-29 11:15AM EDT | 165.00 | 14.10 | 12.90 | 13.30 | 0.00 | - | 1 | 32 | 37.99% |
| BURL250117P00170000 | 2024-05-01 11:31AM EDT | 170.00 | 18.25 | 14.60 | 15.00 | 0.00 | - | 43 | 103 | 37.18% |
| BURL250117P00175000 | 2024-04-29 11:15AM EDT | 175.00 | 18.00 | 16.40 | 17.00 | 0.00 | - | 1 | 776 | 36.62% |
| BURL250117P00180000 | 2024-04-29 11:06AM EDT | 180.00 | 20.10 | 18.40 | 19.00 | 0.00 | - | 1 | 28 | 35.80% |
| BURL250117P00185000 | 2024-04-29 11:06AM EDT | 185.00 | 22.50 | 20.60 | 21.30 | 0.00 | - | 1 | 31 | 35.21% |
| BURL250117P00190000 | 2024-04-29 11:06AM EDT | 190.00 | 25.10 | 23.10 | 23.80 | 0.00 | - | 1 | 15 | 34.67% |
| BURL250117P00195000 | 2024-04-29 11:06AM EDT | 195.00 | 27.90 | 25.80 | 26.50 | 0.00 | - | 1 | 26 | 34.17% |
| BURL250117P00200000 | 2024-04-29 11:15AM EDT | 200.00 | 31.00 | 28.40 | 29.20 | 0.00 | - | 1 | 58 | 33.41% |
| BURL250117P00210000 | 2024-05-01 11:31AM EDT | 210.00 | 41.50 | 34.10 | 35.30 | 0.00 | - | 43 | 214 | 32.17% |
| BURL250117P00220000 | 2024-04-04 10:38AM EDT | 220.00 | 30.60 | 41.30 | 42.30 | 0.00 | - | 5 | 25 | 31.34% |
| BURL250117P00230000 | 2024-04-15 11:06AM EDT | 230.00 | 49.69 | 48.50 | 50.60 | 0.00 | - | 44 | 39 | 31.91% |
| BURL250117P00240000 | 2024-04-11 10:04AM EDT | 240.00 | 50.50 | 55.30 | 57.90 | 0.00 | - | 1 | 7 | 29.38% |
| BURL250117P00250000 | 2023-08-23 2:08PM EDT | 250.00 | 86.49 | 111.90 | 114.90 | 0.00 | - | 1 | 0 | 109.96% |
| BURL250117P00260000 | 2024-04-08 9:56AM EDT | 260.00 | 62.60 | 73.40 | 75.60 | 0.00 | - | 3 | 4 | 28.06% |
| BURL250117P00270000 | 2024-04-26 10:29AM EDT | 270.00 | 85.30 | 82.70 | 85.60 | 0.00 | - | 1 | 0 | 30.32% |
| BURL250117P00280000 | 2024-03-07 11:28AM EDT | 280.00 | 63.85 | 79.50 | 82.20 | 0.00 | - | 10 | 10 | 0.00% |
| BURL250117P00290000 | 2023-12-22 11:16AM EDT | 290.00 | 98.20 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 0.00% |
