Italia Markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,37+13,73 (+7,36%)
Alla chiusura: 04:00PM EDT
202,51 +2,14 (+1,07%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BURL240531C001550002024-04-29 10:13AM EDT155.0031.9043.2046.900.00--3141.41%
BURL240531C001650002024-05-02 2:29PM EDT165.0023.7033.5037.000.00--3116.50%
BURL240531C001700002024-05-23 2:51PM EDT170.0020.1529.1032.100.00-1265.43%
BURL240531C001750002024-05-23 2:19PM EDT175.0015.3024.5027.800.00-2672.71%
BURL240531C001800002024-05-24 11:42AM EDT180.0022.0021.1022.50+9.80+80.33%83473.12%
BURL240531C001825002024-05-23 10:44AM EDT182.5011.1019.1022.000.00-13584.30%
BURL240531C001850002024-05-24 11:42AM EDT185.0018.2017.7018.60+9.00+97.83%53678.03%
BURL240531C001875002024-05-24 11:41AM EDT187.5016.2616.0016.80+7.26+80.67%25578.96%
BURL240531C001900002024-05-24 12:12PM EDT190.0014.8014.4015.10+6.55+79.39%414879.69%
BURL240531C001925002024-05-24 12:43PM EDT192.5014.0012.8013.60+8.05+135.29%105480.26%
BURL240531C001950002024-05-24 10:49AM EDT195.0011.0011.5012.10+5.30+92.98%56581.15%
BURL240531C001975002024-05-24 3:23PM EDT197.5010.5010.3010.80+5.60+114.29%4012182.32%
BURL240531C002000002024-05-24 3:30PM EDT200.009.009.109.60+4.80+114.29%639582.90%
BURL240531C002025002024-05-24 3:09PM EDT202.508.158.008.50+4.45+120.27%332683.40%
BURL240531C002050002024-05-24 3:47PM EDT205.007.056.907.50+4.05+135.00%112583.40%
BURL240531C002100002024-05-24 3:47PM EDT210.005.355.205.70+3.05+132.61%11411483.85%
BURL240531C002125002024-05-24 11:39AM EDT212.504.604.505.00+2.55+124.39%112784.45%
BURL240531C002150002024-05-24 12:54PM EDT215.004.463.804.40+2.99+203.40%272784.72%
BURL240531C002200002024-05-24 3:52PM EDT220.002.802.753.10+1.53+120.47%36624584.11%
BURL240531C002250002024-05-24 12:41PM EDT225.002.301.902.25+1.46+173.81%84684.08%
BURL240531C002300002024-05-24 2:12PM EDT230.001.491.301.60+0.84+129.23%501,00884.13%
BURL240531C002400002024-05-24 2:45PM EDT240.000.800.600.80+0.10+14.29%10585.01%
BURL240531C002450002024-05-24 1:06PM EDT245.000.570.400.60+0.27+90.00%5786.13%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BURL240531P001450002024-04-29 10:37AM EDT145.000.700.054.300.00--1185.84%
BURL240531P001500002024-05-22 12:35PM EDT150.000.400.101.400.00-110131.54%
BURL240531P001550002024-05-23 2:09PM EDT155.000.450.050.750.00-3644105.08%
BURL240531P001600002024-05-24 2:52PM EDT160.000.220.100.30-0.53-70.67%234,18683.30%
BURL240531P001650002024-05-24 10:04AM EDT165.000.530.100.35-0.73-57.94%51,52275.00%
BURL240531P001700002024-05-24 3:37PM EDT170.000.500.450.55-1.85-78.72%536276.22%
BURL240531P001725002024-05-24 9:46AM EDT172.501.500.600.75-1.70-53.12%31375.83%
BURL240531P001750002024-05-24 3:13PM EDT175.001.000.851.00-2.70-72.97%574976.03%
BURL240531P001775002024-05-24 2:52PM EDT177.501.361.201.35-3.24-70.43%53676.88%
BURL240531P001800002024-05-24 2:47PM EDT180.001.681.601.85-4.02-70.53%1916277.88%
BURL240531P001825002024-05-24 11:19AM EDT182.502.652.102.40-4.15-61.03%19378.56%
BURL240531P001850002024-05-24 11:48AM EDT185.003.142.703.10-4.76-60.25%186179.49%
BURL240531P001875002024-05-24 3:15PM EDT187.503.703.403.80-5.72-60.72%47579.74%
BURL240531P001900002024-05-24 3:36PM EDT190.004.584.204.70-5.72-55.53%24580.42%
BURL240531P001925002024-05-24 2:56PM EDT192.505.505.205.60-6.10-52.59%34280.96%
BURL240531P001950002024-05-24 11:56AM EDT195.006.706.206.60-7.30-52.14%1620280.86%
BURL240531P001975002024-05-24 3:12PM EDT197.508.007.407.70-7.00-46.67%1061781.13%
BURL240531P002000002024-05-24 3:51PM EDT200.009.108.809.10-7.80-46.15%102882.64%
BURL240531P002025002024-05-24 2:19PM EDT202.5010.0510.1010.60-9.65-48.98%291583.13%
BURL240531P002050002024-05-23 2:19PM EDT205.0021.7011.5012.100.00-12783.13%
BURL240531P002100002024-04-24 12:39PM EDT210.0031.8014.8015.400.00--184.05%