Mercados españoles cerrados
S&P 500
3.675,58 -17,65 (-0,48%) Nasdaq
10.873,06 +5,13 (+0,05%) NIKKEI 225
26.431,55 -722,28 (-2,66%) Dólar/Euro
0,9617 -0,0071 (-0,73%) Petróleo Brent
85,00 -1,15 (-1,33%) BTC-EUR
19.853,73 -46,27 (-0,23%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:05PM EDT. Mercado abierto.
Llamadaspara30 de septiembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220930C00115000 | 2022-09-23 3:59PM EDT | 115.00 | 7.75 | 5.20 | 6.70 | 0.00 | - | 1 | 1 | 85.79% |
| BURL220930C00117000 | 2022-09-23 11:01AM EDT | 117.00 | 5.80 | 3.90 | 4.60 | 0.00 | - | 4 | 4 | 73.97% |
| BURL220930C00118000 | 2022-09-26 11:40AM EDT | 118.00 | 4.00 | 3.50 | 3.90 | -5.40 | -57.45% | 2 | 3 | 72.66% |
| BURL220930C00119000 | 2022-09-23 1:47PM EDT | 119.00 | 3.70 | 2.90 | 3.30 | 0.00 | - | 2 | 2 | 69.73% |
| BURL220930C00120000 | 2022-09-26 11:47AM EDT | 120.00 | 2.65 | 2.30 | 2.75 | -1.25 | -32.05% | 6 | 5 | 66.41% |
| BURL220930C00121000 | 2022-09-26 11:46AM EDT | 121.00 | 2.30 | 1.95 | 2.30 | -1.40 | -37.84% | 9 | 16 | 65.53% |
| BURL220930C00122000 | 2022-09-23 12:41PM EDT | 122.00 | 2.40 | 1.70 | 1.85 | 0.00 | - | 21 | 17 | 64.80% |
| BURL220930C00123000 | 2022-09-26 11:10AM EDT | 123.00 | 1.82 | 1.35 | 1.70 | -0.13 | -6.67% | 5 | 14 | 65.33% |
| BURL220930C00124000 | 2022-09-26 9:56AM EDT | 124.00 | 2.95 | 1.05 | 1.50 | +0.05 | +1.72% | 10 | 14 | 65.14% |
| BURL220930C00125000 | 2022-09-26 11:28AM EDT | 125.00 | 1.11 | 0.90 | 1.10 | -0.89 | -44.50% | 10 | 41 | 63.48% |
| BURL220930C00126000 | 2022-09-23 10:08AM EDT | 126.00 | 2.00 | 0.65 | 1.00 | -0.10 | -4.76% | 1 | 25 | 63.48% |
| BURL220930C00127000 | 2022-09-26 10:16AM EDT | 127.00 | 1.58 | 0.55 | 0.75 | +0.53 | +50.48% | 11 | 17 | 62.70% |
| BURL220930C00128000 | 2022-09-23 10:13AM EDT | 128.00 | 1.45 | 0.40 | 0.60 | 0.00 | - | 3 | 12 | 61.72% |
| BURL220930C00129000 | 2022-09-26 10:33AM EDT | 129.00 | 0.80 | 0.35 | 0.55 | -6.00 | -88.24% | 1 | 6 | 63.67% |
| BURL220930C00130000 | 2022-09-26 11:28AM EDT | 130.00 | 0.42 | 0.25 | 0.45 | -0.28 | -40.00% | 3 | 9 | 63.18% |
| BURL220930C00131000 | 2022-09-23 11:47AM EDT | 131.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 2 | 19 | 64.26% |
| BURL220930C00132000 | 2022-09-23 10:01AM EDT | 132.00 | 0.90 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 63.38% |
| BURL220930C00133000 | 2022-09-23 12:28PM EDT | 133.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 5 | 3 | 90.43% |
| BURL220930C00134000 | 2022-09-23 12:28PM EDT | 134.00 | 0.25 | 0.05 | 2.45 | 0.00 | - | 4 | 37 | 109.28% |
| BURL220930C00135000 | 2022-09-20 12:07PM EDT | 135.00 | 4.70 | 0.10 | 1.35 | 0.00 | - | - | 3 | 96.00% |
| BURL220930C00137000 | 2022-09-22 2:25PM EDT | 137.00 | 0.50 | 0.10 | 2.50 | 0.00 | - | - | 3 | 122.36% |
| BURL220930C00138000 | 2022-09-23 11:09AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BURL220930C00139000 | 2022-09-22 9:55AM EDT | 139.00 | 0.52 | 0.00 | 1.80 | 0.00 | - | 10 | 14 | 116.46% |
| BURL220930C00140000 | 2022-09-21 11:28AM EDT | 140.00 | 0.25 | 0.00 | 1.80 | -1.85 | -88.10% | 1 | 102 | 119.92% |
| BURL220930C00141000 | 2022-09-22 2:25PM EDT | 141.00 | 0.92 | 0.00 | 1.00 | +0.67 | +268.00% | 1 | 8 | 106.35% |
| BURL220930C00142000 | 2022-09-20 1:18PM EDT | 142.00 | 1.33 | 0.00 | 2.25 | 0.00 | - | - | 1 | 134.77% |
| BURL220930C00143000 | 2022-09-19 2:50PM EDT | 143.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| BURL220930C00144000 | 2022-09-26 10:59AM EDT | 144.00 | 0.87 | 0.00 | 0.95 | -0.60 | -40.82% | 1 | 2 | 114.06% |
| BURL220930C00145000 | 2022-09-19 3:31PM EDT | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 50.00% |
| BURL220930C00146000 | 2022-09-20 11:29AM EDT | 146.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BURL220930C00147000 | 2022-09-20 1:15PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BURL220930C00148000 | 2022-09-26 10:44AM EDT | 148.00 | 0.07 | 0.00 | 0.10 | -7.13 | -99.03% | 30 | 2 | 86.33% |
| BURL220930C00150000 | 2022-09-26 10:40AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 16 | 103 | 90.63% |
| BURL220930C00152500 | 2022-09-21 2:02PM EDT | 152.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 95.70% |
| BURL220930C00155000 | 2022-09-19 11:52AM EDT | 155.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 106.25% |
| BURL220930C00160000 | 2022-08-25 12:04PM EDT | 160.00 | 5.00 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 156.93% |
| BURL220930C00162500 | 2022-09-12 10:14AM EDT | 162.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BURL220930C00165000 | 2022-09-19 10:18AM EDT | 165.00 | 0.32 | 0.00 | 1.60 | 0.00 | - | - | 4 | 187.89% |
| BURL220930C00170000 | 2022-08-29 9:30AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BURL220930C00175000 | 2022-08-26 10:26AM EDT | 175.00 | 1.93 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 178.91% |
| BURL220930C00180000 | 2022-08-29 3:45PM EDT | 180.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 158.98% |
| BURL220930C00185000 | 2022-08-22 11:36AM EDT | 185.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 203.32% |
| BURL220930C00195000 | 2022-08-16 9:31AM EDT | 195.00 | 2.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 250.78% |
| BURL220930C00200000 | 2022-08-29 10:18AM EDT | 200.00 | 1.19 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 191.41% |
| BURL220930C00215000 | 2022-08-31 11:50AM EDT | 215.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 252.73% |
| BURL220930C00220000 | 2022-08-30 12:35PM EDT | 220.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 38 | 254.49% |
| BURL220930C00225000 | 2022-09-14 11:07AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 226.56% |
| BURL220930C00230000 | 2022-09-23 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 175 | 1,351 | 201.56% |
Ventaspara30 de septiembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220930P00085000 | 2022-09-23 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 197 | 140.04% |
| BURL220930P00090000 | 2022-09-26 10:43AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 95 | 387 | 106.25% |
| BURL220930P00095000 | 2022-09-23 3:05PM EDT | 95.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 12 | 67 | 87.11% |
| BURL220930P00098000 | 2022-09-23 11:25AM EDT | 98.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 94.14% |
| BURL220930P00099000 | 2022-09-23 2:48PM EDT | 99.00 | 0.37 | 0.00 | 2.65 | 0.00 | - | 8 | 8 | 138.82% |
| BURL220930P00100000 | 2022-09-26 10:02AM EDT | 100.00 | 0.15 | 0.00 | 0.50 | -0.27 | -64.29% | 11 | 213 | 85.55% |
| BURL220930P00102000 | 2022-09-22 2:43PM EDT | 102.00 | 0.26 | 0.10 | 2.75 | 0.00 | - | - | 2 | 124.76% |
| BURL220930P00103000 | 2022-09-22 2:40PM EDT | 103.00 | 0.30 | 0.10 | 2.70 | 0.00 | - | - | 2 | 118.16% |
| BURL220930P00106000 | 2022-09-23 3:46PM EDT | 106.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 14 | 14 | 97.12% |
| BURL220930P00107000 | 2022-09-23 2:48PM EDT | 107.00 | 0.93 | 0.20 | 4.30 | 0.00 | - | 1 | 1 | 116.41% |
| BURL220930P00110000 | 2022-09-20 12:29PM EDT | 110.00 | 0.47 | 0.60 | 1.20 | 0.00 | - | 20 | 33 | 63.87% |
| BURL220930P00111000 | 2022-09-23 12:07PM EDT | 111.00 | 1.35 | 0.75 | 1.50 | 0.00 | - | 3 | 3 | 64.01% |
| BURL220930P00112000 | 2022-09-23 12:10PM EDT | 112.00 | 1.55 | 0.95 | 1.70 | 0.00 | - | 4 | 4 | 62.70% |
| BURL220930P00113000 | 2022-09-23 11:01AM EDT | 113.00 | 1.65 | 1.25 | 1.75 | 0.00 | - | 2 | 2 | 60.16% |
| BURL220930P00114000 | 2022-09-23 12:06PM EDT | 114.00 | 1.90 | 1.45 | 2.00 | 0.00 | - | 4 | 4 | 58.06% |
| BURL220930P00115000 | 2022-09-26 10:43AM EDT | 115.00 | 1.55 | 1.80 | 2.25 | -1.10 | -41.51% | 3 | 1,022 | 56.74% |
| BURL220930P00116000 | 2022-09-26 11:47AM EDT | 116.00 | 2.45 | 2.15 | 2.45 | +0.25 | +11.36% | 6 | 8 | 54.10% |
| BURL220930P00117000 | 2022-09-26 11:28AM EDT | 117.00 | 2.60 | 2.40 | 2.75 | -0.80 | -23.53% | 3 | 4 | 50.64% |
| BURL220930P00118000 | 2022-09-26 10:41AM EDT | 118.00 | 2.35 | 2.75 | 3.20 | +0.90 | +62.07% | 4 | 4 | 52.59% |
| BURL220930P00119000 | 2022-09-23 1:46PM EDT | 119.00 | 2.20 | 3.40 | 3.70 | -2.12 | -49.07% | 2 | 9 | 51.27% |
| BURL220930P00120000 | 2022-09-26 11:50AM EDT | 120.00 | 4.10 | 3.70 | 4.50 | +0.10 | +2.50% | 20 | 1,256 | 54.59% |
| BURL220930P00121000 | 2022-09-26 11:46AM EDT | 121.00 | 4.70 | 4.30 | 4.90 | -0.45 | -8.74% | 8 | 13 | 49.07% |
| BURL220930P00122000 | 2022-09-23 11:35AM EDT | 122.00 | 3.50 | 5.10 | 5.40 | -1.00 | -22.22% | 2 | 13 | 43.70% |
| BURL220930P00123000 | 2022-09-23 10:06AM EDT | 123.00 | 4.07 | 5.70 | 6.30 | -0.23 | -5.35% | 2 | 9 | 46.19% |
| BURL220930P00124000 | 2022-09-23 10:06AM EDT | 124.00 | 4.40 | 6.10 | 7.10 | -0.50 | -10.20% | 2 | 15 | 45.26% |
| BURL220930P00125000 | 2022-09-23 10:06AM EDT | 125.00 | 5.40 | 6.90 | 7.80 | 0.00 | - | 3 | 21 | 38.38% |
| BURL220930P00126000 | 2022-09-23 10:06AM EDT | 126.00 | 6.10 | 7.60 | 9.30 | 0.00 | - | 2 | 13 | 59.96% |
| BURL220930P00127000 | 2022-09-26 10:16AM EDT | 127.00 | 6.00 | 7.20 | 9.80 | -0.20 | -3.23% | 2 | 7 | 45.41% |
| BURL220930P00128000 | 2022-09-23 3:52PM EDT | 128.00 | 8.34 | 9.20 | 11.10 | 0.00 | - | 2 | 5 | 61.72% |
| BURL220930P00129000 | 2022-09-26 11:06AM EDT | 129.00 | 9.30 | 10.10 | 11.70 | -0.08 | -0.85% | 2 | 6 | 45.51% |
| BURL220930P00130000 | 2022-09-22 10:06AM EDT | 130.00 | 6.20 | 10.80 | 12.80 | 0.00 | - | 8 | 329 | 55.47% |
| BURL220930P00131000 | 2022-09-21 10:20AM EDT | 131.00 | 3.90 | 11.80 | 13.50 | 0.00 | - | - | 3 | 0.00% |
| BURL220930P00133000 | 2022-09-21 3:50PM EDT | 133.00 | 7.20 | 12.60 | 15.40 | 0.00 | - | - | 9 | 0.00% |
| BURL220930P00134000 | 2022-09-22 10:07AM EDT | 134.00 | 8.80 | 13.40 | 16.30 | 0.00 | - | - | 8 | 0.00% |
| BURL220930P00135000 | 2022-09-20 2:56PM EDT | 135.00 | 6.00 | 14.30 | 17.20 | 0.00 | - | 9 | 20 | 0.00% |
| BURL220930P00136000 | 2022-09-20 12:13PM EDT | 136.00 | 5.90 | 15.30 | 18.30 | 0.00 | - | - | 6 | 0.00% |
| BURL220930P00137000 | 2022-09-19 2:00PM EDT | 137.00 | 4.60 | 16.00 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| BURL220930P00138000 | 2022-09-22 11:51AM EDT | 138.00 | 12.15 | 17.00 | 20.40 | 0.00 | - | 1 | 21 | 0.00% |
| BURL220930P00139000 | 2022-09-19 11:24AM EDT | 139.00 | 4.40 | 18.50 | 21.40 | 0.00 | - | 1 | 3 | 0.00% |
| BURL220930P00140000 | 2022-09-21 2:46PM EDT | 140.00 | 8.00 | 19.50 | 22.10 | 0.00 | - | 7 | 9 | 0.00% |
| BURL220930P00141000 | 2022-09-19 12:06PM EDT | 141.00 | 6.20 | 20.20 | 23.20 | 0.00 | - | 3 | 5 | 0.00% |
| BURL220930P00142000 | 2022-09-19 11:24AM EDT | 142.00 | 5.70 | 21.00 | 24.10 | 0.00 | - | 5 | 8 | 0.00% |
| BURL220930P00143000 | 2022-09-12 11:05AM EDT | 143.00 | 2.75 | 22.00 | 25.60 | 0.00 | - | 2 | 11 | 50.00% |
| BURL220930P00144000 | 2022-08-22 11:44AM EDT | 144.00 | 6.70 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| BURL220930P00145000 | 2022-09-20 12:02PM EDT | 145.00 | 12.15 | 24.10 | 27.40 | 0.00 | - | 1 | 3 | 0.00% |
| BURL220930P00147000 | 2022-09-14 11:36AM EDT | 147.00 | 10.87 | 26.10 | 29.20 | 0.00 | - | 375 | 313 | 0.00% |
| BURL220930P00148000 | 2022-09-12 10:19AM EDT | 148.00 | 3.30 | 27.60 | 30.50 | 0.00 | - | 2 | 1 | 0.00% |
| BURL220930P00149000 | 2022-09-20 2:56PM EDT | 149.00 | 16.00 | 28.50 | 31.90 | 0.00 | - | 1 | 2 | 117.09% |
| BURL220930P00150000 | 2022-09-14 3:59PM EDT | 150.00 | 13.50 | 29.50 | 32.60 | 0.00 | - | 3 | 5 | 50.00% |
| BURL220930P00152500 | 2022-09-12 10:19AM EDT | 152.50 | 4.70 | 32.00 | 35.20 | 0.00 | - | 2 | 14 | 105.47% |
| BURL220930P00155000 | 2022-09-12 10:18AM EDT | 155.00 | 5.80 | 34.10 | 37.50 | 0.00 | - | - | 4 | 0.00% |
| BURL220930P00157500 | 2022-09-13 9:30AM EDT | 157.50 | 12.50 | 37.00 | 40.50 | 0.00 | - | 1 | 0 | 145.70% |
| BURL220930P00160000 | 2022-09-21 9:54AM EDT | 160.00 | 26.67 | 39.50 | 42.60 | 0.00 | - | - | 0 | 50.00% |
| BURL220930P00165000 | 2022-08-22 10:36AM EDT | 165.00 | 16.90 | 29.80 | 33.40 | 0.00 | - | 4 | 5 | 0.00% |
| BURL220930P00167500 | 2022-08-19 11:45AM EDT | 167.50 | 14.40 | 24.00 | 28.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
