Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-04-24 2:03PM EDT | 150.00 | 30.40 | 29.60 | 32.30 | 0.00 | - | - | 1 | 132.52% |
| BURL240503C00160000 | 2024-04-26 11:23AM EDT | 160.00 | 25.20 | 19.60 | 22.30 | 0.00 | - | 1 | 1 | 95.75% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 9.40 | 12.20 | 0.00 | - | - | 8 | 54.98% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 6.30 | 8.50 | 0.00 | - | - | 6 | 49.32% |
| BURL240503C00175000 | 2024-04-26 9:49AM EDT | 175.00 | 7.10 | 5.70 | 6.30 | 0.00 | - | 14 | 8 | 43.85% |
| BURL240503C00177500 | 2024-04-30 1:05PM EDT | 177.50 | 5.07 | 4.00 | 4.40 | +2.42 | +91.32% | 10 | 14 | 40.53% |
| BURL240503C00180000 | 2024-04-30 3:13PM EDT | 180.00 | 3.40 | 2.60 | 2.85 | -1.00 | -22.73% | 2 | 13 | 38.33% |
| BURL240503C00182500 | 2024-04-30 3:33PM EDT | 182.50 | 2.10 | 1.50 | 1.75 | -0.84 | -28.57% | 17 | 1,031 | 37.65% |
| BURL240503C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 1.15 | 0.80 | 1.05 | -0.67 | -36.81% | 11 | 30 | 38.14% |
| BURL240503C00187500 | 2024-04-30 2:50PM EDT | 187.50 | 0.65 | 0.45 | 0.60 | -0.42 | -39.25% | 61 | 97 | 38.67% |
| BURL240503C00190000 | 2024-04-29 3:55PM EDT | 190.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 17 | 28 | 39.89% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 1,032 | 43.16% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 5 | 14 | 55.03% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 50.10% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 0.90 | 0.00 | - | 1 | 8 | 70.41% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | 8 | 10 | 84.86% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 2 | 9 | 91.21% |
| BURL240503C00210000 | 2024-04-29 10:16AM EDT | 210.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 4 | 9 | 101.66% |
| BURL240503C00215000 | 2024-04-26 10:36AM EDT | 215.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 15 | 18 | 113.97% |
| BURL240503C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.05 | 0.00 | 0.80 | -1.05 | -95.45% | 17 | 1 | 111.43% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 82.03% |
| BURL240503C00230000 | 2024-04-09 10:28AM EDT | 230.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 159.91% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 154.10% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 186.38% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 0.50 | -0.95 | -95.00% | 1 | 6 | 145.31% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 0.50 | -0.70 | -93.33% | 1 | 6 | 153.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.05 | 0.05 | 1.50 | 0.00 | - | 15 | 16 | 97.56% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 77.73% |
| BURL240503P00165000 | 2024-04-30 11:18AM EDT | 165.00 | 0.12 | 0.05 | 0.45 | -0.23 | -65.71% | 3 | 14 | 53.32% |
| BURL240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 4 | 1,003 | 45.90% |
| BURL240503P00170000 | 2024-04-25 2:35PM EDT | 170.00 | 0.97 | 0.20 | 0.35 | 0.00 | - | 2 | 6 | 41.80% |
| BURL240503P00172500 | 2024-04-30 11:48AM EDT | 172.50 | 0.35 | 0.45 | 0.60 | -0.05 | -12.50% | 3 | 69 | 39.89% |
| BURL240503P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 0.90 | 0.85 | 1.00 | +0.15 | +20.00% | 1 | 67 | 37.84% |
| BURL240503P00177500 | 2024-04-30 10:52AM EDT | 177.50 | 0.75 | 1.55 | 1.75 | -0.60 | -44.44% | 3 | 13 | 37.55% |
| BURL240503P00180000 | 2024-04-30 3:32PM EDT | 180.00 | 2.10 | 2.55 | 2.80 | +0.20 | +10.53% | 20 | 36 | 36.87% |
| BURL240503P00182500 | 2024-04-30 3:34PM EDT | 182.50 | 3.30 | 3.90 | 4.30 | +0.05 | +1.54% | 14 | 8 | 37.50% |
| BURL240503P00185000 | 2024-04-30 11:41AM EDT | 185.00 | 3.80 | 5.60 | 6.20 | -0.90 | -19.15% | 4 | 23 | 39.62% |
| BURL240503P00187500 | 2024-04-29 11:30AM EDT | 187.50 | 6.30 | 7.60 | 8.80 | 0.00 | - | 3 | 18 | 51.00% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 8.60 | 10.60 | 0.00 | - | 2 | 17 | 45.12% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 11.30 | 13.90 | 0.00 | - | 3 | 3 | 70.43% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 13.50 | 17.20 | 0.00 | - | 8 | 7 | 51.03% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 18.00 | 21.10 | 0.00 | - | 1 | 2 | 86.77% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 23.10 | 25.60 | 0.00 | - | 6 | 4 | 84.96% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 27.90 | 31.20 | 0.00 | - | 37 | 0 | 116.06% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 32.80 | 35.60 | 0.00 | - | 2 | 0 | 107.67% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 37.80 | 40.70 | 0.00 | - | 5 | 5 | 122.56% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 43.00 | 45.70 | 0.00 | - | 5 | 0 | 132.91% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 118.00 | 120.90 | 0.00 | - | - | 0 | 266.11% |
