Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.159,64 -832,73 (-1,24%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524C00150000 | 2024-05-15 2:18PM EDT | 150.00 | 43.59 | 41.30 | 45.30 | +43.59 | - | - | 1 | 96.48% |
| BURL240524C00165000 | 2024-05-17 3:24PM EDT | 165.00 | 27.97 | 26.30 | 30.20 | +27.97 | - | 1 | 0 | 60.55% |
| BURL240524C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 16.70 | 21.50 | 25.30 | 0.00 | - | 2 | 2 | 59.08% |
| BURL240524C00175000 | 2024-05-06 9:39AM EDT | 175.00 | 15.30 | 16.00 | 19.90 | 0.00 | - | 3 | 3 | 81.20% |
| BURL240524C00180000 | 2024-05-17 9:49AM EDT | 180.00 | 12.70 | 13.00 | 15.60 | +5.00 | +64.94% | 1 | 7 | 56.08% |
| BURL240524C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 10.55 | 7.80 | 10.80 | 0.00 | - | 4 | 30 | 60.52% |
| BURL240524C00187500 | 2024-05-17 9:56AM EDT | 187.50 | 6.60 | 7.00 | 7.60 | +6.60 | - | 1 | 2 | 43.04% |
| BURL240524C00190000 | 2024-05-17 3:20PM EDT | 190.00 | 5.45 | 5.30 | 5.70 | -4.26 | -43.87% | 115 | 237 | 40.14% |
| BURL240524C00192500 | 2024-05-17 3:54PM EDT | 192.50 | 4.00 | 3.80 | 4.20 | -2.00 | -33.33% | 46 | 22 | 39.26% |
| BURL240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 2.70 | 2.65 | 3.00 | -2.50 | -48.08% | 26 | 34 | 38.87% |
| BURL240524C00197500 | 2024-05-17 1:52PM EDT | 197.50 | 1.90 | 1.75 | 2.05 | +1.90 | -34.32% | 10 | 29 | 38.48% |
| BURL240524C00200000 | 2024-05-17 1:22PM EDT | 200.00 | 1.30 | 1.10 | 1.40 | -1.25 | -49.02% | 57 | 113 | 38.89% |
| BURL240524C00202500 | 2024-05-17 1:58PM EDT | 202.50 | 0.82 | 0.70 | 1.00 | +0.82 | -27.27% | 12 | 11 | 40.36% |
| BURL240524C00205000 | 2024-05-17 11:04AM EDT | 205.00 | 0.81 | 0.45 | 0.60 | -0.54 | -40.00% | 116 | 241 | 39.65% |
| BURL240524C00207500 | 2024-05-17 10:18AM EDT | 207.50 | 0.53 | 0.25 | 0.40 | +0.53 | - | 4 | 2 | 40.58% |
| BURL240524C00210000 | 2024-05-17 11:05AM EDT | 210.00 | 0.35 | 0.15 | 0.30 | -0.35 | -50.00% | 1 | 3 | 42.63% |
| BURL240524C00212500 | 2024-05-17 10:27AM EDT | 212.50 | 0.32 | 0.05 | 1.60 | +0.32 | - | 1 | 15 | 60.50% |
| BURL240524C00215000 | 2024-05-17 3:56PM EDT | 215.00 | 0.11 | 0.05 | 0.30 | -0.69 | -86.25% | 5 | 5 | 51.66% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 220.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 79.98% |
| BURL240524C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 103.98% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524P00140000 | 2024-05-17 11:56AM EDT | 140.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | 26 | 0 | 123.24% |
| BURL240524P00145000 | 2024-04-18 3:42PM EDT | 145.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 111.52% |
| BURL240524P00147000 | 2024-05-17 10:36AM EDT | 147.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 20 | 0 | 104.69% |
| BURL240524P00160000 | 2024-05-17 9:56AM EDT | 160.00 | 0.09 | 0.00 | 0.30 | +0.09 | - | 2 | 0 | 74.22% |
| BURL240524P00162500 | 2024-05-17 9:56AM EDT | 162.50 | 0.09 | 0.00 | 0.30 | -0.36 | -80.00% | 2 | 1 | 68.95% |
| BURL240524P00165000 | 2024-05-10 1:00PM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 1 | 65.43% |
| BURL240524P00170000 | 2024-05-06 11:09AM EDT | 170.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 4 | 10 | 75.68% |
| BURL240524P00172500 | 2024-05-10 12:02PM EDT | 172.50 | 0.77 | 0.05 | 0.35 | 0.00 | - | - | 6 | 50.88% |
| BURL240524P00175000 | 2024-05-17 10:37AM EDT | 175.00 | 0.25 | 0.10 | 0.60 | -0.15 | -37.50% | 2 | 39 | 51.17% |
| BURL240524P00177500 | 2024-05-17 3:59PM EDT | 177.50 | 0.20 | 0.20 | 0.35 | -0.55 | -73.33% | 1 | 2 | 45.31% |
| BURL240524P00180000 | 2024-05-17 11:57AM EDT | 180.00 | 0.60 | 0.30 | 0.45 | +0.10 | +20.00% | 5 | 185 | 42.04% |
| BURL240524P00182500 | 2024-05-17 12:05PM EDT | 182.50 | 0.79 | 0.50 | 0.70 | +0.09 | +12.86% | 14 | 2 | 40.87% |
| BURL240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.90 | 0.85 | 1.05 | -0.04 | -4.26% | 24 | 27 | 39.48% |
| BURL240524P00187500 | 2024-05-17 2:55PM EDT | 187.50 | 1.80 | 1.30 | 1.60 | -3.60 | -66.67% | 9 | 1 | 38.70% |
| BURL240524P00190000 | 2024-05-17 3:44PM EDT | 190.00 | 2.26 | 2.05 | 2.30 | +0.25 | +12.44% | 71 | 82 | 37.33% |
| BURL240524P00192500 | 2024-05-17 3:40PM EDT | 192.50 | 3.30 | 3.00 | 3.30 | +3.30 | +21.30% | 36 | 5 | 36.62% |
| BURL240524P00195000 | 2024-05-17 3:41PM EDT | 195.00 | 4.57 | 4.30 | 4.70 | +4.57 | +8.04% | 47 | 10 | 37.23% |
| BURL240524P00197500 | 2024-05-17 11:55AM EDT | 197.50 | 6.90 | 5.90 | 6.40 | +6.90 | +24.00% | 7 | 55 | 38.36% |
| BURL240524P00200000 | 2024-05-16 3:59PM EDT | 200.00 | 6.50 | 7.50 | 8.30 | +6.50 | - | - | 1 | 39.40% |
| BURL240524P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.95 | 11.20 | 13.10 | 0.00 | - | - | 4 | 50.42% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 210.00 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 142.94% |
| BURL240524P00225000 | 2024-04-15 11:30AM EDT | 225.00 | 38.60 | 28.20 | 32.30 | 0.00 | - | 1 | 0 | 73.68% |
© 2024 Yahoo. Todos os direitos reservados.