Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.727,57 -109,05 (-0,55%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL221007C00122000 | 2022-09-28 11:00AM EDT | 122.00 | 0.75 | 0.55 | 0.80 | -1.60 | -68.09% | 1 | 3 | 62.70% |
| BURL221007C00124000 | 2022-09-30 12:38PM EDT | 124.00 | 0.70 | 0.35 | 0.55 | -1.05 | -60.00% | 8 | 6 | 62.70% |
| BURL221007C00125000 | 2022-09-30 3:05PM EDT | 125.00 | 0.66 | 0.20 | 0.50 | -5.04 | -88.42% | 15 | 5 | 62.01% |
| BURL221007C00126000 | 2022-09-22 10:32AM EDT | 126.00 | 5.80 | 0.25 | 0.40 | 0.00 | - | - | 2 | 64.16% |
| BURL221007C00127000 | 2022-09-29 11:06AM EDT | 127.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 64.84% |
| BURL221007C00130000 | 2022-09-28 12:27PM EDT | 130.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 61.13% |
| BURL221007C00133000 | 2022-09-20 2:19PM EDT | 133.00 | 5.40 | 0.00 | 1.55 | 0.00 | - | - | 5 | 105.08% |
| BURL221007C00136000 | 2022-09-14 3:55PM EDT | 136.00 | 7.60 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 122.75% |
| BURL221007C00137000 | 2022-09-21 1:42PM EDT | 137.00 | 4.33 | 0.00 | 1.55 | 0.00 | - | - | 2 | 117.68% |
| BURL221007C00139000 | 2022-09-19 2:50PM EDT | 139.00 | 5.50 | 0.00 | 1.35 | 0.00 | - | 7 | 13 | 119.53% |
| BURL221007C00140000 | 2022-09-14 3:55PM EDT | 140.00 | 5.60 | 0.00 | 3.10 | 0.00 | - | 5 | 5 | 153.22% |
| BURL221007C00141000 | 2022-09-16 3:12PM EDT | 141.00 | 7.10 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 110.06% |
| BURL221007C00142000 | 2022-09-16 10:44AM EDT | 142.00 | 6.40 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 129.15% |
| BURL221007C00143000 | 2022-09-19 9:55AM EDT | 143.00 | 6.50 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 131.93% |
| BURL221007C00144000 | 2022-09-19 2:31PM EDT | 144.00 | 3.30 | 0.00 | 1.25 | 0.00 | - | 34 | 34 | 131.25% |
| BURL221007C00145000 | 2022-09-16 3:16PM EDT | 145.00 | 5.20 | 0.00 | 1.40 | 0.00 | - | 8 | 11 | 137.40% |
| BURL221007C00146000 | 2022-09-16 12:37PM EDT | 146.00 | 4.50 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 151.76% |
| BURL221007C00147000 | 2022-09-19 3:53PM EDT | 147.00 | 3.00 | 0.00 | 1.40 | 0.00 | - | 6 | 7 | 142.77% |
| BURL221007C00148000 | 2022-09-19 2:34PM EDT | 148.00 | 2.25 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 141.80% |
| BURL221007C00149000 | 2022-09-08 9:33AM EDT | 149.00 | 7.25 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 151.47% |
| BURL221007C00150000 | 2022-09-16 12:38PM EDT | 150.00 | 3.10 | 0.00 | 1.55 | 0.00 | - | 4 | 6 | 154.10% |
| BURL221007C00152500 | 2022-09-16 3:12PM EDT | 152.50 | 2.75 | 0.00 | 0.90 | 0.00 | - | 4 | 5 | 143.07% |
| BURL221007C00155000 | 2022-09-19 10:26AM EDT | 155.00 | 2.00 | 0.00 | 1.45 | 0.00 | - | 4 | 11 | 164.26% |
| BURL221007C00157500 | 2022-09-02 10:00AM EDT | 157.50 | 3.40 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 170.21% |
| BURL221007C00160000 | 2022-09-28 10:25AM EDT | 160.00 | 0.16 | 0.00 | 1.55 | 0.00 | - | 5 | 6 | 178.61% |
| BURL221007C00165000 | 2022-09-28 9:30AM EDT | 165.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 183.20% |
| BURL221007C00170000 | 2022-09-02 10:07AM EDT | 170.00 | 1.42 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 182.62% |
| BURL221007C00175000 | 2022-08-31 10:05AM EDT | 175.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 186.72% |
| BURL221007C00180000 | 2022-09-28 9:30AM EDT | 180.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 164.45% |
| BURL221007C00185000 | 2022-09-28 10:25AM EDT | 185.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 226.37% |
| BURL221007C00187500 | 2022-09-26 10:51AM EDT | 187.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 10 | 227.83% |
| BURL221007C00195000 | 2022-09-26 10:52AM EDT | 195.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 264.36% |
| BURL221007C00215000 | 2022-09-19 11:44AM EDT | 215.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 22 | 27 | 273.24% |
| BURL221007C00220000 | 2022-09-30 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 5 | 442 | 185.94% |
Ventaspara7 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL221007P00080000 | 2022-09-29 3:01PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 31 | 621 | 125.00% |
| BURL221007P00085000 | 2022-09-30 1:41PM EDT | 85.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 58 | 618 | 108.79% |
| BURL221007P00090000 | 2022-09-29 2:58PM EDT | 90.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 4 | 106.64% |
| BURL221007P00095000 | 2022-09-30 3:55PM EDT | 95.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 2 | 7 | 87.70% |
| BURL221007P00100000 | 2022-09-29 2:58PM EDT | 100.00 | 1.25 | 0.25 | 0.95 | 0.00 | - | 7 | 23 | 74.71% |
| BURL221007P00105000 | 2022-09-30 3:58PM EDT | 105.00 | 1.58 | 1.35 | 1.55 | -0.87 | -35.51% | 19 | 16 | 71.83% |
| BURL221007P00115000 | 2022-09-26 2:13PM EDT | 115.00 | 4.90 | 5.20 | 5.60 | 0.00 | - | 8 | 9 | 62.67% |
| BURL221007P00120000 | 2022-09-29 3:34PM EDT | 120.00 | 10.38 | 7.80 | 10.70 | 0.00 | - | 4 | 9 | 66.41% |
| BURL221007P00122000 | 2022-09-23 10:13AM EDT | 122.00 | 5.50 | 9.10 | 11.60 | 0.00 | - | 2 | 2 | 83.69% |
| BURL221007P00125000 | 2022-09-26 12:23PM EDT | 125.00 | 8.50 | 11.10 | 14.40 | 0.00 | - | 3 | 3 | 91.70% |
| BURL221007P00128000 | 2022-09-13 3:00PM EDT | 128.00 | 2.35 | 14.00 | 17.40 | 0.00 | - | 37 | 37 | 103.56% |
| BURL221007P00129000 | 2022-09-26 10:03AM EDT | 129.00 | 9.20 | 15.00 | 18.70 | 0.00 | - | 5 | 7 | 115.43% |
| BURL221007P00130000 | 2022-09-21 10:20AM EDT | 130.00 | 4.70 | 15.80 | 19.10 | 0.00 | - | 2 | 2 | 102.20% |
| BURL221007P00131000 | 2022-09-19 3:50PM EDT | 131.00 | 3.10 | 17.20 | 20.20 | 0.00 | - | - | 1 | 108.84% |
| BURL221007P00133000 | 2022-09-19 3:59PM EDT | 133.00 | 3.70 | 18.70 | 22.70 | 0.00 | - | - | 2 | 130.42% |
| BURL221007P00135000 | 2022-09-28 10:42AM EDT | 135.00 | 18.41 | 20.60 | 24.90 | 0.00 | - | 1 | 11 | 143.07% |
| BURL221007P00137000 | 2022-09-15 1:01PM EDT | 137.00 | 4.80 | 22.50 | 26.80 | 0.00 | - | - | 3 | 147.31% |
| BURL221007P00138000 | 2022-09-19 3:48PM EDT | 138.00 | 5.60 | 23.50 | 27.60 | 0.00 | - | 2 | 6 | 144.87% |
| BURL221007P00139000 | 2022-09-15 1:01PM EDT | 139.00 | 5.60 | 24.50 | 28.90 | 0.00 | - | 3 | 4 | 156.93% |
| BURL221007P00140000 | 2022-09-28 1:26PM EDT | 140.00 | 23.05 | 25.50 | 29.80 | 0.00 | - | 2 | 3 | 157.37% |
| BURL221007P00141000 | 2022-09-19 10:54AM EDT | 141.00 | 6.40 | 26.50 | 31.00 | 0.00 | - | 2 | 1 | 166.36% |
| BURL221007P00142000 | 2022-09-16 2:27PM EDT | 142.00 | 7.60 | 27.50 | 31.90 | 0.00 | - | - | 1 | 166.80% |
| BURL221007P00143000 | 2022-09-19 10:48AM EDT | 143.00 | 7.50 | 28.50 | 32.90 | 0.00 | - | 1 | 8 | 169.97% |
| BURL221007P00145000 | 2022-09-28 1:26PM EDT | 145.00 | 28.40 | 30.50 | 34.90 | 0.00 | - | 2 | 2 | 176.27% |
| BURL221007P00146000 | 2022-09-08 11:31AM EDT | 146.00 | 6.80 | 31.50 | 36.00 | 0.00 | - | - | 0 | 182.32% |
| BURL221007P00147000 | 2022-09-14 10:29AM EDT | 147.00 | 12.30 | 32.50 | 37.00 | 0.00 | - | 2 | 0 | 185.35% |
| BURL221007P00148000 | 2022-09-02 10:37AM EDT | 148.00 | 9.70 | 33.50 | 38.00 | 0.00 | - | 2 | 2 | 188.38% |
| BURL221007P00149000 | 2022-09-09 10:15AM EDT | 149.00 | 6.40 | 34.50 | 38.80 | 0.00 | - | 4 | 4 | 185.21% |
| BURL221007P00150000 | 2022-09-02 11:01AM EDT | 150.00 | 10.60 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 194.34% |
| BURL221007P00152500 | 2022-09-09 9:57AM EDT | 152.50 | 8.40 | 38.10 | 42.40 | 0.00 | - | 2 | 2 | 198.44% |
| BURL221007P00160000 | 2022-09-14 10:29AM EDT | 160.00 | 23.27 | 45.50 | 49.90 | 0.00 | - | 2 | 0 | 218.80% |
| BURL221007P00165000 | 2022-09-14 10:40AM EDT | 165.00 | 28.04 | 50.50 | 54.90 | 0.00 | - | 1 | 0 | 231.54% |
© 2022 Yahoo. Todos los derechos reservados.
