Mercado fechado

Burlington Stores, Inc. (BURL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
232,19+1,57 (+0,68%)
No fechamento: 04:00PM EDT
233,00 +0,81 (+0,35%)
Pós-fechamento: 06:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BURL240405C001450002024-03-18 10:11AM EDT145.0073.2585.5088.800.00--1210.16%
BURL240405C001550002024-03-12 3:50PM EDT155.0065.0275.4078.800.00-10185.30%
BURL240405C001600002024-03-12 3:51PM EDT160.0060.0370.4073.800.00-10173.34%
BURL240405C001900002024-03-18 10:11AM EDT190.0028.4040.8043.800.00--162.89%
BURL240405C002050002024-03-07 3:50PM EDT205.0018.3025.9028.900.00-6776.71%
BURL240405C002100002024-03-07 2:54PM EDT210.0013.0020.6024.200.00-191869.87%
BURL240405C002125002024-03-21 2:31PM EDT212.5017.7117.9021.400.00--260.74%
BURL240405C002150002024-03-19 1:23PM EDT215.0011.6015.6019.000.00-11956.49%
BURL240405C002175002024-03-25 3:52PM EDT217.5011.8013.7016.300.00--148.73%
BURL240405C002200002024-03-26 12:38PM EDT220.008.6011.3013.500.00-13739.92%
BURL240405C002225002024-03-20 2:36PM EDT222.506.708.0010.900.00-12433.40%
BURL240405C002250002024-03-28 3:58PM EDT225.008.646.508.70+2.44+39.35%123630.75%
BURL240405C002275002024-03-28 11:57AM EDT227.505.755.907.40+2.75+91.67%51034.52%
BURL240405C002300002024-03-28 1:47PM EDT230.004.004.304.60-0.03-0.74%217724.85%
BURL240405C002325002024-03-28 12:12PM EDT232.503.302.903.30+0.46+16.20%24525.16%
BURL240405C002350002024-03-28 1:39PM EDT235.001.671.852.05-0.23-12.11%615223.66%
BURL240405C002375002024-03-26 2:57PM EDT237.501.381.151.35+0.64+86.49%13024.22%
BURL240405C002400002024-03-28 12:07PM EDT240.000.820.650.85+0.30+57.69%2724.60%
BURL240405C002425002024-03-27 3:48PM EDT242.500.420.350.500.00-2224.71%
BURL240405C002450002024-03-27 11:30AM EDT245.000.220.200.300.00-5925.22%
BURL240405C002500002024-03-28 1:47PM EDT250.000.050.000.15-0.20-80.00%10128.03%
BURL240405C002550002024-03-22 2:42PM EDT255.000.060.000.050.00-11,63728.71%
BURL240405C002600002024-03-07 10:33AM EDT260.000.550.000.050.00-11133.79%
BURL240405C002700002024-03-05 1:47PM EDT270.000.940.001.350.00--266.60%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BURL240405P001000002024-02-29 3:26PM EDT100.000.250.001.500.00--2300.68%
BURL240405P001600002024-03-06 2:05PM EDT160.000.700.001.500.00-11147.27%
BURL240405P001650002024-02-27 3:01PM EDT165.001.560.001.500.00-11136.91%
BURL240405P001700002024-03-06 11:45AM EDT170.001.350.001.500.00-11126.86%
BURL240405P001750002024-03-18 10:20AM EDT175.000.050.002.150.00-34126.42%
BURL240405P001800002024-03-07 4:11PM EDT180.000.200.001.350.00-22105.03%
BURL240405P001850002024-02-27 3:01PM EDT185.005.070.001.350.00-1195.70%
BURL240405P001900002024-03-07 2:43PM EDT190.000.550.001.350.00--286.47%
BURL240405P001950002024-03-15 3:25PM EDT195.000.450.000.500.00-303263.67%
BURL240405P002000002024-03-25 11:30AM EDT200.000.050.000.550.00-6351,93356.79%
BURL240405P002025002024-03-18 12:08PM EDT202.500.850.001.000.00--459.62%
BURL240405P002050002024-03-28 10:00AM EDT205.000.050.000.80-0.55-91.67%13352.73%
BURL240405P002075002024-03-25 3:46PM EDT207.500.120.001.300.00-4654.35%
BURL240405P002100002024-03-25 3:40PM EDT210.000.200.000.900.00-1954.32%
BURL240405P002125002024-03-27 12:45PM EDT212.500.220.000.900.00-152649.56%
BURL240405P002150002024-03-28 10:55AM EDT215.000.120.050.20-0.93-88.57%12331.06%
BURL240405P002175002024-03-27 3:28PM EDT217.500.450.050.250.00-104028.57%
BURL240405P002200002024-03-28 11:18AM EDT220.000.320.200.35-1.06-76.81%51626.61%
BURL240405P002225002024-03-28 3:18PM EDT222.500.580.400.50-0.97-62.58%3924.71%
BURL240405P002250002024-03-28 1:56PM EDT225.001.200.700.85-1.91-61.41%11824.13%
BURL240405P002275002024-03-28 1:50PM EDT227.501.801.251.45-2.40-57.14%41524.12%
BURL240405P002300002024-03-28 3:59PM EDT230.002.052.002.15-1.43-41.09%191622.89%
BURL240405P002325002024-03-28 3:42PM EDT232.503.503.203.40-1.70-32.69%20323.63%
BURL240405P002400002024-03-28 11:59AM EDT240.009.008.108.60-5.50-37.93%4423.95%
BURL240405P002700002024-03-07 10:38AM EDT270.0047.6036.4039.700.00--054.49%