Italia markets open in 5 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.159,66 -114,39 (-0,30%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,58 -74,49 (-5,56%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 18.94 | 18.00 | 20.80 | 0.00 | - | 2 | 2 | 64.47% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 14.00 | 16.50 | 0.00 | - | 1 | 1 | 58.98% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 11.80 | 13.20 | 0.00 | - | 2 | 2 | 46.18% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 10.10 | 10.90 | 0.00 | - | - | 3 | 41.75% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 8.50 | 8.90 | 0.00 | - | 3 | 3 | 39.09% |
| BURL240517C00175000 | 2024-05-01 2:05PM EDT | 175.00 | 7.50 | 6.80 | 7.30 | -0.87 | -10.39% | 1 | 12 | 38.42% |
| BURL240517C00177500 | 2024-05-01 2:32PM EDT | 177.50 | 5.60 | 5.40 | 5.80 | -1.90 | -25.33% | 6 | 33 | 37.29% |
| BURL240517C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 5.50 | 4.20 | 4.50 | -1.55 | -21.99% | 5 | 77 | 36.34% |
| BURL240517C00182500 | 2024-05-01 3:20PM EDT | 182.50 | 4.40 | 3.20 | 3.50 | -1.90 | -30.16% | 8 | 23 | 36.21% |
| BURL240517C00185000 | 2024-05-01 2:10PM EDT | 185.00 | 2.75 | 2.40 | 2.65 | -1.15 | -29.49% | 2 | 80 | 35.91% |
| BURL240517C00187500 | 2024-05-01 2:10PM EDT | 187.50 | 2.05 | 1.70 | 1.95 | -1.05 | -33.87% | 2 | 8 | 35.54% |
| BURL240517C00190000 | 2024-05-01 12:24PM EDT | 190.00 | 1.35 | 1.30 | 1.45 | -1.00 | -42.55% | 14 | 1,046 | 35.67% |
| BURL240517C00195000 | 2024-05-01 12:13PM EDT | 195.00 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 12 | 606 | 36.35% |
| BURL240517C00200000 | 2024-05-01 2:46PM EDT | 200.00 | 0.52 | 0.30 | 0.45 | -0.38 | -42.22% | 9 | 1,551 | 37.48% |
| BURL240517C00210000 | 2024-04-26 11:07AM EDT | 210.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 6 | 161 | 42.09% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 106 | 49.22% |
| BURL240517C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 136 | 57.72% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 974 | 53.13% |
| BURL240517C00250000 | 2024-04-29 2:07PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 95 | 59.38% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-04-26 1:38PM EDT | 140.00 | 0.05 | 0.05 | 1.90 | 0.00 | - | 3 | 3 | 81.64% |
| BURL240517P00150000 | 2024-04-22 11:21AM EDT | 150.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 1 | 4 | 66.92% |
| BURL240517P00155000 | 2024-04-22 11:35AM EDT | 155.00 | 0.70 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 52.03% |
| BURL240517P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 39.53% |
| BURL240517P00162500 | 2024-05-01 12:45PM EDT | 162.50 | 0.83 | 0.75 | 0.90 | +0.36 | +76.60% | 1 | 1 | 38.72% |
| BURL240517P00165000 | 2024-04-25 9:42AM EDT | 165.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 1 | 10 | 37.60% |
| BURL240517P00167500 | 2024-05-01 3:05PM EDT | 167.50 | 1.05 | 1.45 | 1.60 | +0.05 | +5.00% | 1 | 3 | 36.56% |
| BURL240517P00170000 | 2024-05-01 2:08PM EDT | 170.00 | 1.95 | 1.90 | 2.10 | -0.90 | -31.58% | 2 | 13 | 35.43% |
| BURL240517P00172500 | 2024-05-01 2:08PM EDT | 172.50 | 2.60 | 2.60 | 2.90 | +0.93 | +55.69% | 2 | 2 | 35.54% |
| BURL240517P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.90 | 3.40 | 3.80 | 0.00 | - | 1 | 26 | 35.08% |
| BURL240517P00177500 | 2024-04-26 10:14AM EDT | 177.50 | 2.65 | 4.50 | 4.80 | 0.00 | - | 1 | 49 | 34.06% |
| BURL240517P00180000 | 2024-05-01 3:08PM EDT | 180.00 | 4.30 | 5.70 | 6.00 | +0.20 | +4.88% | 1 | 411 | 33.09% |
| BURL240517P00182500 | 2024-05-01 3:05PM EDT | 182.50 | 5.80 | 7.20 | 7.50 | +0.10 | +1.75% | 5 | 86 | 32.83% |
| BURL240517P00185000 | 2024-05-01 3:20PM EDT | 185.00 | 7.40 | 8.80 | 9.30 | -0.30 | -3.90% | 1 | 18 | 33.41% |
| BURL240517P00187500 | 2024-04-29 10:10AM EDT | 187.50 | 6.62 | 8.70 | 11.30 | 0.00 | - | 1 | 22 | 34.45% |
| BURL240517P00190000 | 2024-04-30 3:20PM EDT | 190.00 | 10.69 | 12.50 | 13.70 | 0.00 | - | 6 | 578 | 38.18% |
| BURL240517P00195000 | 2024-05-01 2:56PM EDT | 195.00 | 14.70 | 16.60 | 18.20 | -1.78 | -10.80% | 5 | 39 | 41.42% |
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 16.93 | 20.30 | 22.80 | 0.00 | - | 1 | 415 | 43.53% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 30.20 | 33.10 | 0.00 | - | 16 | 0 | 60.74% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 40.30 | 43.10 | 0.00 | - | 41 | 0 | 72.66% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 50.20 | 53.10 | 0.00 | - | 1 | 0 | 83.55% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 106.54% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 80.30 | 83.00 | 0.00 | - | 10 | 0 | 109.81% |
© 2024 Yahoo. Tutti i diritti riservati.