Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,45-10,00 (-6,43%)
Al cierre: 04:00PM EDT
145,45 0,00 (0,00%)
Después del cierre: 05:06PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL220527C001370002022-05-20 9:38AM EDT137.0022.5014.4016.700.00-11183.50%
BURL220527C001390002022-05-20 3:28PM EDT139.0016.8013.5015.400.00-22184.23%
BURL220527C001430002022-05-20 10:12AM EDT143.0014.9011.3012.600.00-88177.59%
BURL220527C001450002022-05-19 1:06PM EDT145.0035.609.0011.900.00--3168.77%
BURL220527C001500002022-05-24 1:47PM EDT150.009.007.1010.50-4.93-35.39%442177.34%
BURL220527C001525002022-05-23 10:26AM EDT152.5011.507.108.400.00-25175.71%
BURL220527C001550002022-05-23 3:46PM EDT155.006.755.307.40-4.10-37.79%117166.63%
BURL220527C001575002022-05-23 3:46PM EDT157.509.605.306.200.00-48169.68%
BURL220527C001600002022-05-23 11:31AM EDT160.0010.784.605.300.00-2357167.87%
BURL220527C001625002022-05-20 10:40AM EDT162.508.303.904.700.00-1916167.41%
BURL220527C001675002022-05-24 1:39PM EDT167.503.702.803.50-2.60-41.27%35165.28%
BURL220527C001700002022-05-23 12:58PM EDT170.005.401.903.400.00-2102163.67%
BURL220527C001750002022-05-24 10:17AM EDT175.002.301.052.85-2.14-48.20%213163.72%
BURL220527C001775002022-05-23 9:48AM EDT177.503.400.552.900.00-182165.43%
BURL220527C001800002022-05-23 1:13PM EDT180.003.321.201.950.00-17331168.65%
BURL220527C001850002022-05-24 1:45PM EDT185.001.400.851.20-5.40-79.41%19300163.87%
BURL220527C001875002022-05-24 1:43PM EDT187.501.150.701.45-5.95-83.80%737172.46%
BURL220527C001900002022-05-24 2:40PM EDT190.000.750.300.95-0.72-48.98%153158.59%
BURL220527C001925002022-05-23 2:31PM EDT192.501.550.450.850.00-12165.82%
BURL220527C001950002022-05-23 10:34AM EDT195.001.000.151.150.00-2046171.58%
BURL220527C001975002022-05-19 2:44PM EDT197.504.100.000.750.00--1159.77%
BURL220527C002000002022-05-24 2:41PM EDT200.000.250.000.55-0.80-76.19%545156.45%
BURL220527C002025002022-05-24 2:05PM EDT202.500.300.051.40-0.80-72.73%866192.48%
BURL220527C002050002022-05-23 12:40PM EDT205.000.950.001.500.00-103474199.32%
BURL220527C002100002022-05-16 12:53PM EDT210.000.350.000.850.00-13188.87%
BURL220527C002150002022-05-23 2:58PM EDT215.000.450.001.350.00-2323215.72%
BURL220527C002200002022-05-24 9:31AM EDT220.000.200.000.20-0.15-42.86%132168.36%
BURL220527C002250002022-05-24 3:01PM EDT225.000.080.050.10-0.17-68.00%1018170.31%
BURL220527C002300002022-05-24 9:59AM EDT230.000.050.000.10-0.10-66.67%23628169.53%
BURL220527C002350002022-04-25 12:37PM EDT235.004.200.004.700.00-88329.10%
BURL220527C002450002022-04-20 12:25PM EDT245.006.700.004.800.00--5350.68%
BURL220527C002500002022-05-24 1:35PM EDT250.000.100.000.20-0.05-33.33%1811211.72%
BURL220527C002700002022-05-24 1:37PM EDT270.000.050.001.30-0.15-75.00%443306.74%
BURL220527C003000002022-05-24 1:36PM EDT300.000.050.000.050.00-8171235.94%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL220527P001160002022-05-24 3:46PM EDT116.002.402.102.75+0.85+54.84%36110215.72%
BURL220527P001190002022-05-24 12:29PM EDT119.002.202.303.50-0.40-15.38%11212.06%
BURL220527P001200002022-05-24 3:30PM EDT120.003.302.653.40+1.95+144.44%3272209.52%
BURL220527P001220002022-05-20 3:04PM EDT122.003.902.953.600.00-11204.10%
BURL220527P001250002022-05-24 2:59PM EDT125.003.902.754.70+1.40+56.00%173196.83%
BURL220527P001260002022-05-24 10:11AM EDT126.003.103.804.50+0.20+6.90%11200.29%
BURL220527P001270002022-05-23 10:44AM EDT127.002.853.904.600.00-12196.19%
BURL220527P001290002022-05-24 11:48AM EDT129.003.804.405.20+0.80+26.67%15195.07%
BURL220527P001300002022-05-24 2:52PM EDT130.005.184.105.50+1.41+37.40%6416188.53%
BURL220527P001320002022-05-24 9:44AM EDT132.004.804.806.20+0.43+9.84%11189.18%
BURL220527P001350002022-05-24 10:51AM EDT135.005.705.507.70+1.33+30.43%17189.04%
BURL220527P001380002022-05-24 2:19PM EDT138.007.707.208.20+1.74+29.19%1713186.65%
BURL220527P001390002022-05-24 3:25PM EDT139.008.907.908.50+2.40+36.92%1035187.70%
BURL220527P001400002022-05-24 3:36PM EDT140.008.206.709.60+3.39+70.48%2916179.03%
BURL220527P001420002022-05-24 2:19PM EDT142.009.208.209.50+3.40+58.62%24174.93%
BURL220527P001440002022-05-24 2:46PM EDT144.0010.409.2010.80+3.16+43.65%12177.44%
BURL220527P001450002022-05-24 2:32PM EDT145.0010.7010.2011.10+4.15+63.36%121129179.54%
BURL220527P001460002022-05-24 1:19PM EDT146.0010.0010.2011.90+3.20+47.06%83177.27%
BURL220527P001470002022-05-24 11:48AM EDT147.0010.0011.1012.90-1.60-13.79%52183.81%
BURL220527P001480002022-05-24 10:56AM EDT148.0010.9011.5012.70+3.32+43.80%56176.12%
BURL220527P001490002022-05-24 2:31PM EDT149.0012.9012.0013.40+3.74+40.83%55176.44%
BURL220527P001500002022-05-24 3:24PM EDT150.0014.4012.6013.70+6.30+77.78%32251174.05%
BURL220527P001525002022-05-24 12:21PM EDT152.5012.8514.2015.40+3.24+33.71%37175.71%
BURL220527P001550002022-05-24 12:21PM EDT155.0014.9015.7017.90+3.90+35.45%6391181.93%
BURL220527P001600002022-05-24 10:19AM EDT160.0018.4018.0021.80+4.93+36.60%412175.15%
BURL220527P001625002022-05-17 2:06PM EDT162.505.9020.4022.100.00--1165.48%
BURL220527P001650002022-05-20 2:57PM EDT165.0022.7622.2025.400.00-103177.44%
BURL220527P001675002022-05-20 10:01AM EDT167.5023.9723.7026.600.00-23164.21%
BURL220527P001700002022-05-20 12:11PM EDT170.0024.7025.9029.500.00-1727174.95%
BURL220527P001725002022-05-18 3:56PM EDT172.509.1027.6031.700.00--7171.58%
BURL220527P001750002022-05-20 12:11PM EDT175.0028.7030.1033.700.00-2719174.12%
BURL220527P001775002022-05-20 10:01AM EDT177.5032.1432.7035.800.00-23178.56%
BURL220527P001800002022-05-20 12:21PM EDT180.0031.8034.9037.800.00-328175.39%
BURL220527P001825002022-05-19 3:32PM EDT182.5013.5036.6040.500.00--3173.68%
BURL220527P001850002022-05-20 3:04PM EDT185.0039.8038.5043.000.00-18170.51%
BURL220527P001875002022-05-18 11:08AM EDT187.5010.9041.7045.300.00--14186.13%
BURL220527P001900002022-05-19 11:48AM EDT190.0016.3043.7047.500.00-59178.03%
BURL220527P001925002022-05-20 1:04PM EDT192.5048.2446.3049.900.00-10184.33%
BURL220527P001950002022-04-18 12:13AM EDT195.0010.3021.5025.000.00--40.00%
BURL220527P002000002022-05-18 10:22AM EDT200.0019.1052.8057.500.00-212179.98%
BURL220527P002050002022-05-17 12:33PM EDT205.0035.0058.2062.500.00-17201.95%
BURL220527P002100002022-05-18 10:35AM EDT210.0027.6062.8067.000.00-414182.81%
BURL220527P002150002022-05-18 10:30AM EDT215.0031.5067.5072.000.00-36176.17%
BURL220527P002200002022-04-18 12:13AM EDT220.0016.9043.5048.000.00--80.00%
BURL220527P002250002022-04-20 11:06AM EDT225.0012.2069.2074.000.00--70.00%