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
58.455,05 +3.573,92 (+6,51%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116C00115000 | 2024-01-16 10:37AM EDT | 115.00 | 90.80 | 96.00 | 99.80 | 0.00 | - | 97 | 0 | 75.14% |
| BURL260116C00120000 | 2023-10-30 2:37PM EDT | 120.00 | 38.10 | 76.80 | 79.80 | 0.00 | - | - | 13 | 49.73% |
| BURL260116C00125000 | 2023-10-30 2:37PM EDT | 125.00 | 36.00 | 72.90 | 75.20 | 0.00 | - | 2 | 65 | 47.35% |
| BURL260116C00130000 | 2023-11-06 11:47AM EDT | 130.00 | 41.80 | 73.80 | 75.10 | 0.00 | - | 9 | 68 | 50.89% |
| BURL260116C00135000 | 2023-11-14 3:09PM EDT | 135.00 | 39.33 | 78.60 | 81.60 | 0.00 | - | 10 | 41 | 63.00% |
| BURL260116C00140000 | 2023-12-14 2:48PM EDT | 140.00 | 77.12 | 76.20 | 79.50 | 0.00 | - | 1 | 168 | 63.22% |
| BURL260116C00145000 | 2023-11-06 12:18PM EDT | 145.00 | 35.70 | 63.70 | 66.20 | 0.00 | - | 17 | 56 | 50.85% |
| BURL260116C00150000 | 2024-01-03 1:41PM EDT | 150.00 | 70.00 | 74.20 | 76.30 | 0.00 | - | 2 | 28 | 65.75% |
| BURL260116C00155000 | 2023-11-09 10:33AM EDT | 155.00 | 30.90 | 58.10 | 61.00 | 0.00 | - | - | 14 | 50.55% |
| BURL260116C00160000 | 2024-04-22 10:46AM EDT | 160.00 | 52.20 | 58.00 | 59.40 | 0.00 | - | 1 | 24 | 50.59% |
| BURL260116C00180000 | 2024-04-29 10:48AM EDT | 180.00 | 46.30 | 47.10 | 48.90 | 0.00 | - | 3 | 11 | 49.09% |
| BURL260116C00190000 | 2023-12-22 12:36PM EDT | 190.00 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 52.78% |
| BURL260116C00195000 | 2023-12-28 11:40AM EDT | 195.00 | 52.70 | 50.40 | 51.80 | 0.00 | - | - | 5 | 57.40% |
| BURL260116C00200000 | 2024-04-08 3:01PM EDT | 200.00 | 48.32 | 38.20 | 39.70 | 0.00 | - | 6 | 0 | 47.01% |
| BURL260116C00210000 | 2024-04-05 3:55PM EDT | 210.00 | 43.65 | 34.20 | 35.60 | 0.00 | - | 2 | 4 | 46.08% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 220.00 | 38.00 | 30.50 | 31.90 | 0.00 | - | 6 | 8 | 45.28% |
| BURL260116C00230000 | 2024-04-02 9:41AM EDT | 230.00 | 51.50 | 24.60 | 28.90 | 0.00 | - | 1 | 7 | 44.95% |
| BURL260116C00240000 | 2024-04-01 11:49AM EDT | 240.00 | 50.15 | 22.40 | 23.40 | 0.00 | - | 1 | 2 | 41.74% |
| BURL260116C00250000 | 2024-04-05 2:16PM EDT | 250.00 | 29.70 | 20.30 | 22.60 | 0.00 | - | 1 | 103 | 43.21% |
| BURL260116C00260000 | 2023-12-14 11:05AM EDT | 260.00 | 28.75 | 22.80 | 26.80 | 0.00 | - | - | 5 | 49.81% |
| BURL260116C00280000 | 2024-03-28 12:56PM EDT | 280.00 | 35.10 | 15.10 | 15.70 | 0.00 | - | 6 | 10 | 41.53% |
| BURL260116C00290000 | 2024-02-16 3:33PM EDT | 290.00 | 20.20 | 26.30 | 29.20 | 0.00 | - | 3 | 2 | 56.57% |
| BURL260116C00330000 | 2024-03-21 3:45PM EDT | 330.00 | 21.40 | 7.00 | 7.80 | 0.00 | - | - | 1 | 38.68% |
| BURL260116C00340000 | 2024-04-26 10:49AM EDT | 340.00 | 7.70 | 7.40 | 8.10 | 0.00 | - | 1 | 1 | 40.38% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116P00060000 | 2024-05-01 10:25AM EDT | 60.00 | 1.40 | 0.55 | 4.20 | 0.00 | - | 1 | 1,318 | 58.61% |
| BURL260116P00070000 | 2024-01-25 12:06PM EDT | 70.00 | 2.50 | 1.35 | 2.85 | 0.00 | - | 2 | 172 | 53.63% |
| BURL260116P00075000 | 2024-04-26 10:25AM EDT | 75.00 | 2.40 | 1.15 | 5.00 | 0.00 | - | 1 | 7 | 51.23% |
| BURL260116P00080000 | 2023-10-17 2:34PM EDT | 80.00 | 9.20 | 9.10 | 12.00 | 0.00 | - | 7 | 17 | 71.19% |
| BURL260116P00090000 | 2023-12-27 11:38AM EDT | 90.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 31 | 40 | 45.74% |
| BURL260116P00100000 | 2024-05-02 3:32PM EDT | 100.00 | 5.43 | 5.00 | 5.70 | 0.00 | - | 2 | 1 | 44.58% |
| BURL260116P00105000 | 2023-11-22 10:46AM EDT | 105.00 | 10.98 | 6.40 | 8.80 | 0.00 | - | 1 | 1 | 48.90% |
| BURL260116P00110000 | 2024-01-19 12:15PM EDT | 110.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 3 | 12 | 41.88% |
| BURL260116P00115000 | 2024-01-22 10:51AM EDT | 115.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 3 | 5 | 41.07% |
| BURL260116P00120000 | 2024-01-24 4:49PM EDT | 120.00 | 8.88 | 7.90 | 9.00 | 0.00 | - | 3 | 4 | 40.70% |
| BURL260116P00130000 | 2024-01-22 11:25AM EDT | 130.00 | 10.70 | 10.50 | 11.00 | 0.00 | - | 20 | 111 | 38.83% |
| BURL260116P00135000 | 2024-03-07 3:34PM EDT | 135.00 | 8.58 | 9.60 | 10.70 | 0.00 | - | 3 | 20 | 35.73% |
| BURL260116P00140000 | 2023-12-26 12:47PM EDT | 140.00 | 15.30 | 12.40 | 13.30 | 0.00 | - | - | 4 | 37.04% |
| BURL260116P00145000 | 2024-03-07 12:41PM EDT | 145.00 | 10.70 | 11.90 | 13.00 | 0.00 | - | 1 | 10 | 33.99% |
| BURL260116P00150000 | 2024-03-19 12:05PM EDT | 150.00 | 10.95 | 17.20 | 18.60 | 0.00 | - | 2 | 5 | 38.82% |
| BURL260116P00155000 | 2024-02-27 10:49AM EDT | 155.00 | 15.50 | 9.90 | 11.20 | 0.00 | - | 1 | 2 | 26.59% |
| BURL260116P00160000 | 2024-04-10 10:31AM EDT | 160.00 | 17.20 | 19.90 | 20.50 | 0.00 | - | - | 3 | 35.58% |
| BURL260116P00165000 | 2023-11-21 11:18AM EDT | 165.00 | 34.50 | 23.70 | 26.20 | 0.00 | - | - | 3 | 39.44% |
| BURL260116P00170000 | 2024-03-28 11:14AM EDT | 170.00 | 13.90 | 23.70 | 24.50 | 0.00 | - | 1 | 2 | 34.56% |
| BURL260116P00175000 | 2024-04-22 11:23AM EDT | 175.00 | 29.60 | 25.70 | 26.40 | 0.00 | - | 2 | 6 | 33.76% |
| BURL260116P00180000 | 2024-03-28 11:14AM EDT | 180.00 | 16.68 | 28.00 | 28.90 | 0.00 | - | 1 | 2 | 33.51% |
| BURL260116P00185000 | 2024-03-19 1:11PM EDT | 185.00 | 20.60 | 32.10 | 33.10 | 0.00 | - | 1 | 0 | 34.94% |
| BURL260116P00190000 | 2024-02-27 10:49AM EDT | 190.00 | 28.20 | 18.70 | 20.70 | 0.00 | - | 1 | 1 | 18.92% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 200.00 | 32.00 | 37.80 | 38.90 | 0.00 | - | - | 6 | 31.31% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 210.00 | 41.60 | 43.50 | 46.50 | 0.00 | - | 1 | 2 | 32.23% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 220.00 | 42.72 | 49.60 | 52.70 | 0.00 | - | - | 0 | 31.26% |
