Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,54+0,67 (+0,39%)
A partir del 03:35PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL230120C001250002021-11-10 7:59AM EDT125.00203.50165.00170.000.00-2015571.19%
BURL230120C001300002021-11-10 7:59AM EDT130.00198.10160.50165.500.00--2482.96%
BURL230120C001500002022-05-24 10:04AM EDT150.0026.5040.0043.000.00-1058.85%
BURL230120C001750002022-03-11 12:54PM EDT175.0045.5737.1042.000.00-1376.03%
BURL230120C001800002022-04-29 10:08AM EDT180.0050.0023.9028.000.00-6654.25%
BURL230120C001850002022-03-29 11:54AM EDT185.0033.6342.7046.800.00-3092.16%
BURL230120C001900002022-04-06 9:41AM EDT190.0025.100.000.000.00-133.13%
BURL230120C001950002022-05-27 10:51AM EDT195.0018.7017.3022.00+6.10+48.41%10051.84%
BURL230120C002000002022-05-27 11:29AM EDT200.0017.2015.9020.10-2.80-14.00%101651.46%
BURL230120C002100002022-01-20 4:37PM EDT210.0038.3039.5043.500.00-1299.24%
BURL230120C002200002022-05-27 10:49AM EDT220.0012.0010.5014.20-10.50-46.67%61953.42%
BURL230120C002300002022-05-27 11:26AM EDT230.009.808.5011.90-10.00-50.51%17452.73%
BURL230120C002400002022-03-02 2:01PM EDT240.0038.387.5011.900.00-1251.59%
BURL230120C002500002022-05-12 11:16AM EDT250.0010.206.908.600.00-1550.31%
BURL230120C002600002022-04-14 9:42AM EDT260.0015.004.308.800.00-52750.23%
BURL230120C002700002021-12-20 2:18PM EDT270.0043.6014.6018.000.00-23774.73%
BURL230120C002800002022-05-11 2:19PM EDT280.005.504.406.100.00-32551.81%
BURL230120C002900002022-01-21 1:53PM EDT290.0011.1012.0015.500.00-1374.89%
BURL230120C003000002022-03-16 12:50PM EDT300.008.405.0010.000.00-4562.67%
BURL230120C003100002022-03-10 4:05PM EDT310.006.501.055.700.00-11152.13%
BURL230120C003200002022-03-10 4:54PM EDT320.006.040.504.800.00-2751.10%
BURL230120C003300002022-05-20 1:57PM EDT330.001.501.903.500.00-12353.09%
BURL230120C003400002022-05-26 3:09PM EDT340.002.541.603.200.00-13153.42%
BURL230120C003500002022-04-12 11:16AM EDT350.003.200.204.600.00-13255.04%
BURL230120C003600002021-11-23 2:34PM EDT360.0019.6018.0022.500.00-221103.91%
BURL230120C003700002021-11-10 7:59AM EDT370.0038.3018.3023.000.00--1106.62%
BURL230120C003800002021-11-10 7:59AM EDT380.0011.6716.0020.400.00-11103.38%
BURL230120C003900002022-03-03 10:32AM EDT390.003.400.003.400.00-1257.04%
BURL230120C004000002022-03-03 4:58PM EDT400.002.150.005.000.00-2710462.79%
BURL230120C004100002021-11-18 1:09PM EDT410.008.608.9012.000.00-1090.55%
BURL230120C004200002022-03-28 1:28PM EDT420.000.850.004.800.00-61564.86%
BURL230120C004300002022-03-29 10:45AM EDT430.000.950.104.800.00-27866.36%
BURL230120C004400002022-03-28 1:49PM EDT440.001.050.004.800.00-5812067.29%
BURL230120C004500002022-04-19 2:29PM EDT450.000.950.004.800.00-51068.45%
BURL230120C004800002022-03-28 3:48PM EDT480.000.650.004.800.00-14571.74%
BURL230120C004900002022-05-10 1:23PM EDT490.000.400.301.700.00-3515962.92%
BURL230120C005000002022-05-05 11:05AM EDT500.000.400.004.800.00-12273.80%
BURL230120C005200002022-05-25 12:22PM EDT520.000.700.004.800.00-503475.77%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL230120P001000002022-05-26 12:04PM EDT100.005.355.307.400.00-15868.65%
BURL230120P001050002022-05-24 1:45PM EDT105.0010.006.107.900.00-37266.30%
BURL230120P001150002022-05-10 10:03AM EDT115.006.3610.5013.200.00--072.01%
BURL230120P001200002021-11-10 7:59AM EDT120.001.650.005.000.00--246.43%
BURL230120P001250002022-05-10 12:34PM EDT125.009.7113.6017.000.00--071.18%
BURL230120P001300002022-05-23 3:33PM EDT130.0015.550.000.000.00-106.25%
BURL230120P001350002021-11-10 7:59AM EDT135.005.740.005.000.00--1635.26%
BURL230120P001400002022-05-20 9:46AM EDT140.0019.0113.9016.900.00-2356.67%
BURL230120P001450002022-04-25 9:33AM EDT145.009.0020.8024.500.00-27567.54%
BURL230120P001500002022-04-27 9:49AM EDT150.0023.1717.5020.400.00-1454.70%
BURL230120P001550002021-11-10 7:59AM EDT155.0012.603.105.200.00-1021.58%
BURL230120P001600002022-05-17 11:40AM EDT160.0022.5021.7024.500.00-31053.01%
BURL230120P001650002022-01-20 1:15PM EDT165.0011.339.0013.500.00-502629.84%
BURL230120P001700002022-03-04 10:30AM EDT170.0017.9519.3021.800.00-13140.34%
BURL230120P001750002022-04-12 9:30AM EDT175.0014.500.000.000.00-1330.00%
BURL230120P001800002022-05-20 1:37PM EDT180.0046.0330.7035.000.00-2853.52%
BURL230120P001850002022-01-19 2:12PM EDT185.0017.9016.7019.500.00-13413418.79%
BURL230120P001900002022-05-27 10:49AM EDT190.0039.7036.0040.60-13.82-25.82%41851.76%
BURL230120P001950002022-01-19 2:12PM EDT195.0020.0020.4023.500.00--30.00%
BURL230120P002000002022-05-27 11:29AM EDT200.0046.8043.1047.30+17.28+58.54%2931151.18%
BURL230120P002100002022-05-20 1:39PM EDT210.0069.3550.0054.300.00-11150.37%
BURL230120P002200002022-05-20 1:39PM EDT220.0078.1057.5062.100.00-14150.38%
BURL230120P002300002022-03-15 1:22PM EDT230.0054.9037.1040.000.00-350.00%
BURL230120P002500002022-05-20 10:12AM EDT250.00104.5584.1085.800.00-11646.88%
BURL230120P002600002022-05-25 10:39AM EDT260.00105.870.000.000.00-3380.00%
BURL230120P002700002022-05-23 10:26AM EDT270.00118.30101.40104.400.00-23848.50%
BURL230120P002800002021-11-10 7:59AM EDT280.0026.8037.5042.300.00--180.00%
BURL230120P002900002021-12-15 3:02PM EDT290.0051.0070.7074.900.00-4380.00%
BURL230120P003000002022-03-14 10:48AM EDT300.00108.4090.2095.000.00-4230.00%
BURL230120P003100002021-11-10 7:59AM EDT310.0039.4055.1058.700.00-16250.00%
BURL230120P003200002021-11-10 7:59AM EDT320.0062.0060.5065.500.00-1240.00%
BURL230120P003300002021-11-10 7:59AM EDT330.0063.2767.3072.000.00-1310.00%
BURL230120P005000002021-11-10 7:59AM EDT500.00184.50211.50216.500.00--00.00%
BURL230120P005200002021-11-10 7:59AM EDT520.00229.70230.50235.500.00-100.00%