Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,40-3,60 (-2,98%)
A partir del 12:05PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL220930C001150002022-09-23 3:59PM EDT115.007.755.206.700.00-1185.79%
BURL220930C001170002022-09-23 11:01AM EDT117.005.803.904.600.00-4473.97%
BURL220930C001180002022-09-26 11:40AM EDT118.004.003.503.90-5.40-57.45%2372.66%
BURL220930C001190002022-09-23 1:47PM EDT119.003.702.903.300.00-2269.73%
BURL220930C001200002022-09-26 11:47AM EDT120.002.652.302.75-1.25-32.05%6566.41%
BURL220930C001210002022-09-26 11:46AM EDT121.002.301.952.30-1.40-37.84%91665.53%
BURL220930C001220002022-09-23 12:41PM EDT122.002.401.701.850.00-211764.80%
BURL220930C001230002022-09-26 11:10AM EDT123.001.821.351.70-0.13-6.67%51465.33%
BURL220930C001240002022-09-26 9:56AM EDT124.002.951.051.50+0.05+1.72%101465.14%
BURL220930C001250002022-09-26 11:28AM EDT125.001.110.901.10-0.89-44.50%104163.48%
BURL220930C001260002022-09-23 10:08AM EDT126.002.000.651.00-0.10-4.76%12563.48%
BURL220930C001270002022-09-26 10:16AM EDT127.001.580.550.75+0.53+50.48%111762.70%
BURL220930C001280002022-09-23 10:13AM EDT128.001.450.400.600.00-31261.72%
BURL220930C001290002022-09-26 10:33AM EDT129.000.800.350.55-6.00-88.24%1663.67%
BURL220930C001300002022-09-26 11:28AM EDT130.000.420.250.45-0.28-40.00%3963.18%
BURL220930C001310002022-09-23 11:47AM EDT131.000.550.200.400.00-21964.26%
BURL220930C001320002022-09-23 10:01AM EDT132.000.900.150.300.00-1363.38%
BURL220930C001330002022-09-23 12:28PM EDT133.000.300.101.450.00-5390.43%
BURL220930C001340002022-09-23 12:28PM EDT134.000.250.052.450.00-437109.28%
BURL220930C001350002022-09-20 12:07PM EDT135.004.700.101.350.00--396.00%
BURL220930C001370002022-09-22 2:25PM EDT137.000.500.102.500.00--3122.36%
BURL220930C001380002022-09-23 11:09AM EDT138.000.250.000.000.00-1725.00%
BURL220930C001390002022-09-22 9:55AM EDT139.000.520.001.800.00-1014116.46%
BURL220930C001400002022-09-21 11:28AM EDT140.000.250.001.80-1.85-88.10%1102119.92%
BURL220930C001410002022-09-22 2:25PM EDT141.000.920.001.00+0.67+268.00%18106.35%
BURL220930C001420002022-09-20 1:18PM EDT142.001.330.002.250.00--1134.77%
BURL220930C001430002022-09-19 2:50PM EDT143.002.750.000.000.00-3550.00%
BURL220930C001440002022-09-26 10:59AM EDT144.000.870.000.95-0.60-40.82%12114.06%
BURL220930C001450002022-09-19 3:31PM EDT145.002.450.000.000.00-161250.00%
BURL220930C001460002022-09-20 11:29AM EDT146.001.250.000.000.00-1250.00%
BURL220930C001470002022-09-20 1:15PM EDT147.000.650.000.000.00--450.00%
BURL220930C001480002022-09-26 10:44AM EDT148.000.070.000.10-7.13-99.03%30286.33%
BURL220930C001500002022-09-26 10:40AM EDT150.000.050.000.10-0.38-88.37%1610390.63%
BURL220930C001525002022-09-21 2:02PM EDT152.500.370.000.100.00-110695.70%
BURL220930C001550002022-09-19 11:52AM EDT155.000.800.000.150.00-29106.25%
BURL220930C001600002022-08-25 12:04PM EDT160.005.000.000.950.00-22156.93%
BURL220930C001625002022-09-12 10:14AM EDT162.503.500.000.000.00--150.00%
BURL220930C001650002022-09-19 10:18AM EDT165.000.320.001.600.00--4187.89%
BURL220930C001700002022-08-29 9:30AM EDT170.001.900.000.000.00-1350.00%
BURL220930C001750002022-08-26 10:26AM EDT175.001.930.000.650.00-13178.91%
BURL220930C001800002022-08-29 3:45PM EDT180.000.550.000.200.00-17158.98%
BURL220930C001850002022-08-22 11:36AM EDT185.003.500.000.750.00-22203.32%
BURL220930C001950002022-08-16 9:31AM EDT195.002.900.001.500.00-11250.78%
BURL220930C002000002022-08-29 10:18AM EDT200.001.190.000.200.00-10191.41%
BURL220930C002150002022-08-31 11:50AM EDT215.000.100.000.700.00-33252.73%
BURL220930C002200002022-08-30 12:35PM EDT220.000.150.000.600.00--38254.49%
BURL220930C002250002022-09-14 11:07AM EDT225.000.050.000.200.00-252226.56%
BURL220930C002300002022-09-23 3:57PM EDT230.000.010.000.050.00-1751,351201.56%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL220930P000850002022-09-23 11:16AM EDT85.000.050.000.300.00-11197140.04%
BURL220930P000900002022-09-26 10:43AM EDT90.000.050.050.10-0.15-75.00%95387106.25%
BURL220930P000950002022-09-23 3:05PM EDT95.000.250.000.150.00-126787.11%
BURL220930P000980002022-09-23 11:25AM EDT98.000.250.000.500.00-111194.14%
BURL220930P000990002022-09-23 2:48PM EDT99.000.370.002.650.00-88138.82%
BURL220930P001000002022-09-26 10:02AM EDT100.000.150.000.50-0.27-64.29%1121385.55%
BURL220930P001020002022-09-22 2:43PM EDT102.000.260.102.750.00--2124.76%
BURL220930P001030002022-09-22 2:40PM EDT103.000.300.102.700.00--2118.16%
BURL220930P001060002022-09-23 3:46PM EDT106.000.650.102.450.00-141497.12%
BURL220930P001070002022-09-23 2:48PM EDT107.000.930.204.300.00-11116.41%
BURL220930P001100002022-09-20 12:29PM EDT110.000.470.601.200.00-203363.87%
BURL220930P001110002022-09-23 12:07PM EDT111.001.350.751.500.00-3364.01%
BURL220930P001120002022-09-23 12:10PM EDT112.001.550.951.700.00-4462.70%
BURL220930P001130002022-09-23 11:01AM EDT113.001.651.251.750.00-2260.16%
BURL220930P001140002022-09-23 12:06PM EDT114.001.901.452.000.00-4458.06%
BURL220930P001150002022-09-26 10:43AM EDT115.001.551.802.25-1.10-41.51%31,02256.74%
BURL220930P001160002022-09-26 11:47AM EDT116.002.452.152.45+0.25+11.36%6854.10%
BURL220930P001170002022-09-26 11:28AM EDT117.002.602.402.75-0.80-23.53%3450.64%
BURL220930P001180002022-09-26 10:41AM EDT118.002.352.753.20+0.90+62.07%4452.59%
BURL220930P001190002022-09-23 1:46PM EDT119.002.203.403.70-2.12-49.07%2951.27%
BURL220930P001200002022-09-26 11:50AM EDT120.004.103.704.50+0.10+2.50%201,25654.59%
BURL220930P001210002022-09-26 11:46AM EDT121.004.704.304.90-0.45-8.74%81349.07%
BURL220930P001220002022-09-23 11:35AM EDT122.003.505.105.40-1.00-22.22%21343.70%
BURL220930P001230002022-09-23 10:06AM EDT123.004.075.706.30-0.23-5.35%2946.19%
BURL220930P001240002022-09-23 10:06AM EDT124.004.406.107.10-0.50-10.20%21545.26%
BURL220930P001250002022-09-23 10:06AM EDT125.005.406.907.800.00-32138.38%
BURL220930P001260002022-09-23 10:06AM EDT126.006.107.609.300.00-21359.96%
BURL220930P001270002022-09-26 10:16AM EDT127.006.007.209.80-0.20-3.23%2745.41%
BURL220930P001280002022-09-23 3:52PM EDT128.008.349.2011.100.00-2561.72%
BURL220930P001290002022-09-26 11:06AM EDT129.009.3010.1011.70-0.08-0.85%2645.51%
BURL220930P001300002022-09-22 10:06AM EDT130.006.2010.8012.800.00-832955.47%
BURL220930P001310002022-09-21 10:20AM EDT131.003.9011.8013.500.00--30.00%
BURL220930P001330002022-09-21 3:50PM EDT133.007.2012.6015.400.00--90.00%
BURL220930P001340002022-09-22 10:07AM EDT134.008.8013.4016.300.00--80.00%
BURL220930P001350002022-09-20 2:56PM EDT135.006.0014.3017.200.00-9200.00%
BURL220930P001360002022-09-20 12:13PM EDT136.005.9015.3018.300.00--60.00%
BURL220930P001370002022-09-19 2:00PM EDT137.004.6016.0019.300.00--10.00%
BURL220930P001380002022-09-22 11:51AM EDT138.0012.1517.0020.400.00-1210.00%
BURL220930P001390002022-09-19 11:24AM EDT139.004.4018.5021.400.00-130.00%
BURL220930P001400002022-09-21 2:46PM EDT140.008.0019.5022.100.00-790.00%
BURL220930P001410002022-09-19 12:06PM EDT141.006.2020.2023.200.00-350.00%
BURL220930P001420002022-09-19 11:24AM EDT142.005.7021.0024.100.00-580.00%
BURL220930P001430002022-09-12 11:05AM EDT143.002.7522.0025.600.00-21150.00%
BURL220930P001440002022-08-22 11:44AM EDT144.006.7011.1012.100.00-110.00%
BURL220930P001450002022-09-20 12:02PM EDT145.0012.1524.1027.400.00-130.00%
BURL220930P001470002022-09-14 11:36AM EDT147.0010.8726.1029.200.00-3753130.00%
BURL220930P001480002022-09-12 10:19AM EDT148.003.3027.6030.500.00-210.00%
BURL220930P001490002022-09-20 2:56PM EDT149.0016.0028.5031.900.00-12117.09%
BURL220930P001500002022-09-14 3:59PM EDT150.0013.5029.5032.600.00-3550.00%
BURL220930P001525002022-09-12 10:19AM EDT152.504.7032.0035.200.00-214105.47%
BURL220930P001550002022-09-12 10:18AM EDT155.005.8034.1037.500.00--40.00%
BURL220930P001575002022-09-13 9:30AM EDT157.5012.5037.0040.500.00-10145.70%
BURL220930P001600002022-09-21 9:54AM EDT160.0026.6739.5042.600.00--050.00%
BURL220930P001650002022-08-22 10:36AM EDT165.0016.9029.8033.400.00-450.00%
BURL220930P001675002022-08-19 11:45AM EDT167.5014.4024.0028.000.00-220.00%