Mercado fechará em 1 h 27 min
BOVESPA
127.164,34 +1.240,16 (+0,98%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.664,52 -63,46 (-0,11%) PETROLEO CRU
78,98 -0,02 (-0,03%) OURO
2.314,70 +3,70 (+0,16%) Bitcoin USD
59.074,46 +1.162,11 (+2,01%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-05-01 3:16PM EDT | 150.00 | 32.33 | 33.30 | 36.90 | 0.00 | - | 1 | 1 | 109.38% |
| BURL240503C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 23.99 | 22.80 | 25.30 | -1.21 | -4.80% | 1 | 1 | 111.33% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 13.10 | 15.90 | 0.00 | - | - | 8 | 100.10% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 10.30 | 13.20 | 0.00 | - | - | 6 | 80.47% |
| BURL240503C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 6.50 | 7.80 | 10.70 | 0.00 | - | 41 | 24 | 68.46% |
| BURL240503C00177500 | 2024-05-01 3:16PM EDT | 177.50 | 4.37 | 6.80 | 8.50 | 0.00 | - | 4 | 21 | 64.84% |
| BURL240503C00180000 | 2024-05-01 3:11PM EDT | 180.00 | 2.95 | 5.20 | 5.70 | 0.00 | - | 9 | 20 | 43.21% |
| BURL240503C00182500 | 2024-05-02 11:35AM EDT | 182.50 | 2.80 | 3.00 | 3.30 | +1.98 | +241.46% | 1,021 | 1,041 | 31.49% |
| BURL240503C00185000 | 2024-05-02 1:09PM EDT | 185.00 | 1.45 | 1.65 | 2.05 | +1.00 | +222.22% | 6 | 32 | 36.77% |
| BURL240503C00187500 | 2024-05-02 2:12PM EDT | 187.50 | 0.71 | 0.75 | 0.95 | +0.16 | +29.09% | 12 | 110 | 34.96% |
| BURL240503C00190000 | 2024-05-02 2:12PM EDT | 190.00 | 0.34 | 0.30 | 0.45 | +0.13 | +61.90% | 5 | 35 | 36.62% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 1,032 | 40.43% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.17 | 0.05 | 0.30 | -0.28 | -38.36% | 1 | 14 | 52.25% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 79.79% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 71.58% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 1.50 | 0.00 | - | 8 | 10 | 99.85% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 89.94% |
| BURL240503C00210000 | 2024-05-02 11:55AM EDT | 210.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 2 | 9 | 92.77% |
| BURL240503C00215000 | 2024-05-01 3:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 869 | 81.25% |
| BURL240503C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 207 | 92.19% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 111.33% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 162.70% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 198.83% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 216.80% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 242.58% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-05-02 10:14AM EDT | 157.50 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 16 | 119.14% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 129.79% |
| BURL240503P00165000 | 2024-05-02 10:14AM EDT | 165.00 | 0.15 | 0.00 | 0.05 | +0.02 | +15.38% | 11 | 20 | 65.63% |
| BURL240503P00167500 | 2024-05-02 1:58PM EDT | 167.50 | 0.06 | 0.05 | 0.60 | -0.19 | -76.00% | 8 | 1,003 | 88.77% |
| BURL240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 13 | 11 | 82.32% |
| BURL240503P00172500 | 2024-05-02 10:55AM EDT | 172.50 | 0.09 | 0.05 | 0.15 | -0.76 | -89.41% | 1 | 70 | 52.93% |
| BURL240503P00175000 | 2024-05-02 10:55AM EDT | 175.00 | 0.16 | 0.05 | 0.20 | -0.24 | -60.00% | 1 | 80 | 50.59% |
| BURL240503P00177500 | 2024-05-02 12:29PM EDT | 177.50 | 0.33 | 0.05 | 0.20 | -1.32 | -80.00% | 4 | 29 | 40.43% |
| BURL240503P00180000 | 2024-05-02 9:52AM EDT | 180.00 | 0.80 | 0.30 | 0.45 | -0.95 | -54.29% | 10 | 40 | 38.43% |
| BURL240503P00182500 | 2024-05-02 12:17PM EDT | 182.50 | 1.45 | 0.65 | 0.85 | -1.85 | -56.06% | 10 | 31 | 34.33% |
| BURL240503P00185000 | 2024-05-02 12:32PM EDT | 185.00 | 2.95 | 1.55 | 1.80 | -0.85 | -22.37% | 6 | 26 | 33.67% |
| BURL240503P00187500 | 2024-05-01 3:20PM EDT | 187.50 | 7.30 | 3.00 | 3.50 | 0.00 | - | 5 | 23 | 37.60% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 5.30 | 5.80 | 0.00 | - | 2 | 15 | 47.71% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 7.40 | 8.20 | 0.00 | - | 3 | 0 | 57.72% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 9.10 | 12.10 | 0.00 | - | 8 | 2 | 66.11% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 13.30 | 17.50 | 0.00 | - | 1 | 2 | 78.81% |
| BURL240503P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.30 | 17.90 | 22.30 | -6.00 | -21.98% | 4 | 4 | 78.61% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 23.30 | 27.00 | 0.00 | - | 37 | 0 | 97.46% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 28.80 | 31.90 | 0.00 | - | 2 | 0 | 126.27% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 33.80 | 37.30 | 0.00 | - | 5 | 5 | 153.03% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 39.00 | 42.50 | 0.00 | - | 5 | 0 | 178.52% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 114.00 | 117.20 | 0.00 | - | - | 0 | 345.31% |
© 2024 Yahoo. Todos os direitos reservados.