Italia markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,52-0,74 (-0,37%)
Alla chiusura: 03:59PM EST
199,65 +0,13 (+0,07%)
Dopo ore: 04:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BURL221209C001270002022-11-30 12:25PM EST127.0065.6371.7073.900.00-11213.09%
BURL221209C001440002022-11-02 10:21AM EST144.007.6051.5054.800.00--20.00%
BURL221209C001500002022-11-17 3:52PM EST150.0011.4048.5050.600.00--2105.47%
BURL221209C001550002022-11-21 2:55PM EST155.0011.9043.8045.500.00--6114.06%
BURL221209C001575002022-11-21 2:55PM EST157.5010.6040.7043.500.00--7100.59%
BURL221209C001600002022-11-22 1:31PM EST160.0029.7538.5040.500.00-98148.78%
BURL221209C001625002022-11-21 2:55PM EST162.508.3036.0038.200.00--288.67%
BURL221209C001650002022-12-02 2:33PM EST165.0036.2533.8035.600.00-101093.75%
BURL221209C001675002022-12-02 2:33PM EST167.5033.8031.3033.000.00-504183.01%
BURL221209C001700002022-12-05 10:02AM EST170.0027.0528.8030.500.00-58076.95%
BURL221209C001750002022-11-29 9:30AM EST175.0022.9024.1025.600.00-11177.05%
BURL221209C001775002022-12-01 9:36AM EST177.5020.4521.6023.200.00--172.46%
BURL221209C001800002022-12-05 11:05AM EST180.0021.5919.2020.600.00-11165.53%
BURL221209C001850002022-12-02 3:11PM EST185.0017.9814.6016.000.00-81562.65%
BURL221209C001875002022-11-30 3:59PM EST187.5010.5012.4013.400.00-1156.84%
BURL221209C001900002022-12-05 11:07AM EST190.0012.1610.1011.200.00-22153.13%
BURL221209C001925002022-12-06 12:17PM EST192.5010.918.409.10+0.68+6.65%183553.42%
BURL221209C001950002022-12-06 12:15PM EST195.009.106.407.00+1.55+20.53%1011353.10%
BURL221209C001975002022-12-06 11:22AM EST197.507.204.905.40+3.00+71.43%67152.05%
BURL221209C002000002022-12-06 3:39PM EST200.003.673.403.90-0.73-16.59%207649.59%
BURL221209C002025002022-12-06 3:39PM EST202.502.572.452.90-0.43-14.33%589450.32%
BURL221209C002050002022-12-06 3:40PM EST205.001.801.602.00-0.20-10.00%384649.51%
BURL221209C002075002022-12-06 3:40PM EST207.501.231.051.40-0.07-5.38%266550.02%
BURL221209C002100002022-12-06 1:27PM EST210.001.100.600.900.00-1614949.41%
BURL221209C002125002022-12-06 12:24PM EST212.500.850.350.65+0.23+37.10%31151.17%
BURL221209C002150002022-12-06 1:31PM EST215.000.500.300.45-0.30-37.50%104050.05%
BURL221209C002175002022-12-05 2:33PM EST217.500.300.200.45-0.10-25.00%11654.00%
BURL221209C002200002022-12-05 2:34PM EST220.000.200.000.350.00-84052.54%
BURL221209C002225002022-12-06 9:34AM EST222.500.220.000.65-0.13-37.14%1164.75%
BURL221209C002250002022-11-29 10:56AM EST225.000.200.000.600.00--168.75%
BURL221209C002350002022-12-06 9:32AM EST235.000.050.000.10-0.05-50.00%2766.80%
BURL221209C002400002022-12-06 10:24AM EST240.000.050.000.05+0.02+66.67%52768.75%
BURL221209C002450002022-12-05 1:03PM EST245.000.030.000.050.00-5775.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BURL221209P000750002022-11-30 11:33AM EST75.000.010.000.050.00-1164325.00%
BURL221209P000800002022-11-18 10:17AM EST80.000.150.000.500.00-2525396.48%
BURL221209P000850002022-11-18 10:25AM EST85.000.200.000.500.00-2532371.88%
BURL221209P000900002022-11-09 3:34PM EST90.000.610.004.800.00-473527.15%
BURL221209P000950002022-11-21 12:58PM EST95.000.200.004.800.00--1496.00%
BURL221209P001100002022-11-22 9:36AM EST110.000.050.000.050.00-101,065204.69%
BURL221209P001150002022-11-23 12:03PM EST115.000.050.000.050.00--58189.84%
BURL221209P001200002022-12-05 9:30AM EST120.000.010.000.050.00-37336176.56%
BURL221209P001240002022-11-14 9:30AM EST124.002.450.001.450.00-11262.31%
BURL221209P001250002022-11-14 9:30AM EST125.002.550.000.200.00-11190.23%
BURL221209P001280002022-11-21 2:50PM EST128.002.010.001.500.00--2248.93%
BURL221209P001300002022-11-22 10:05AM EST130.002.000.001.500.00--0241.50%
BURL221209P001320002022-11-21 2:50PM EST132.002.490.001.500.00--2234.18%
BURL221209P001350002022-11-21 3:52PM EST135.002.630.001.500.00--1223.34%
BURL221209P001390002022-11-28 9:41AM EST139.000.300.001.500.00-111209.28%
BURL221209P001400002022-11-30 12:21PM EST140.000.050.000.050.00-212126.56%
BURL221209P001410002022-11-22 3:40PM EST141.000.800.001.500.00--0202.34%
BURL221209P001420002022-11-28 11:07AM EST142.000.200.001.500.00-11198.93%
BURL221209P001430002022-11-30 3:32PM EST143.002.380.001.500.00--4195.51%
BURL221209P001440002022-11-17 12:34PM EST144.008.300.001.500.00--4192.09%
BURL221209P001450002022-11-22 10:05AM EST145.002.200.001.500.00-201188.67%
BURL221209P001480002022-11-17 12:34PM EST148.0010.000.001.500.00--3178.71%
BURL221209P001490002022-11-30 3:32PM EST149.002.430.001.500.00--4175.39%
BURL221209P001500002022-11-30 3:15PM EST150.000.100.000.150.00-1782117.97%
BURL221209P001550002022-12-02 2:19PM EST155.000.100.000.100.00-12100.39%
BURL221209P001575002022-11-14 3:16PM EST157.5011.500.001.150.00-33139.55%
BURL221209P001625002022-11-23 1:30PM EST162.501.200.000.700.00--42112.60%
BURL221209P001650002022-11-30 10:20AM EST165.000.500.000.350.00-115593.36%
BURL221209P001675002022-11-28 9:32AM EST167.501.000.000.850.00-14102.54%
BURL221209P001700002022-12-06 12:38PM EST170.000.060.000.10-0.08-57.14%286567.19%
BURL221209P001725002022-12-06 10:41AM EST172.500.050.000.55-0.17-77.27%16480.96%
BURL221209P001750002022-12-02 11:29AM EST175.000.300.000.600.00-4975.59%
BURL221209P001775002022-12-06 12:39PM EST177.500.100.050.50-0.11-52.38%151467.68%
BURL221209P001800002022-12-06 9:32AM EST180.000.100.000.70-0.10-50.00%32564.36%
BURL221209P001825002022-12-05 2:32PM EST182.500.250.200.350.00-363954.49%
BURL221209P001850002022-12-06 2:00PM EST185.000.350.350.55-0.20-36.36%3120653.81%
BURL221209P001875002022-12-06 3:25PM EST187.500.700.500.80-0.05-6.67%126851.66%
BURL221209P001900002022-12-06 3:01PM EST190.000.900.801.10-0.15-14.29%1513352.59%
BURL221209P001925002022-12-06 3:19PM EST192.501.551.201.50+0.24+18.32%2711849.93%
BURL221209P001950002022-12-06 3:01PM EST195.001.861.852.25-0.24-11.43%458850.05%
BURL221209P001975002022-12-06 3:44PM EST197.502.752.602.950.00-2113646.78%
BURL221209P002000002022-12-06 3:33PM EST200.004.113.904.20+0.01+0.24%1522447.41%
BURL221209P002025002022-12-06 3:39PM EST202.505.305.005.60+0.30+6.00%382846.85%
BURL221209P002050002022-12-06 3:19PM EST205.007.316.707.30+0.74+11.26%14647.05%
BURL221209P002075002022-12-06 2:20PM EST207.508.718.509.30-0.31-3.44%622048.78%
BURL221209P002100002022-12-05 3:49PM EST210.0011.0010.2011.500.00-2951.66%