Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,89+2,11 (+1,92%)
Al cierre: 04:00PM EDT
111,88 -0,01 (-0,01%)
Después del cierre: 07:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL221007C001220002022-09-28 11:00AM EDT122.000.750.550.80-1.60-68.09%1362.70%
BURL221007C001240002022-09-30 12:38PM EDT124.000.700.350.55-1.05-60.00%8662.70%
BURL221007C001250002022-09-30 3:05PM EDT125.000.660.200.50-5.04-88.42%15562.01%
BURL221007C001260002022-09-22 10:32AM EDT126.005.800.250.400.00--264.16%
BURL221007C001270002022-09-29 11:06AM EDT127.000.420.200.350.00-1664.84%
BURL221007C001300002022-09-28 12:27PM EDT130.000.570.000.200.00-1961.13%
BURL221007C001330002022-09-20 2:19PM EDT133.005.400.001.550.00--5105.08%
BURL221007C001360002022-09-14 3:55PM EDT136.007.600.002.000.00-33122.75%
BURL221007C001370002022-09-21 1:42PM EDT137.004.330.001.550.00--2117.68%
BURL221007C001390002022-09-19 2:50PM EDT139.005.500.001.350.00-713119.53%
BURL221007C001400002022-09-14 3:55PM EDT140.005.600.003.100.00-55153.22%
BURL221007C001410002022-09-16 3:12PM EDT141.007.100.000.750.00-211110.06%
BURL221007C001420002022-09-16 10:44AM EDT142.006.400.001.400.00-13129.15%
BURL221007C001430002022-09-19 9:55AM EDT143.006.500.001.400.00-13131.93%
BURL221007C001440002022-09-19 2:31PM EDT144.003.300.001.250.00-3434131.25%
BURL221007C001450002022-09-16 3:16PM EDT145.005.200.001.400.00-811137.40%
BURL221007C001460002022-09-16 12:37PM EDT146.004.500.001.950.00-22151.76%
BURL221007C001470002022-09-19 3:53PM EDT147.003.000.001.400.00-67142.77%
BURL221007C001480002022-09-19 2:34PM EDT148.002.250.001.250.00-23141.80%
BURL221007C001490002022-09-08 9:33AM EDT149.007.250.001.550.00-12151.47%
BURL221007C001500002022-09-16 12:38PM EDT150.003.100.001.550.00-46154.10%
BURL221007C001525002022-09-16 3:12PM EDT152.502.750.000.900.00-45143.07%
BURL221007C001550002022-09-19 10:26AM EDT155.002.000.001.450.00-411164.26%
BURL221007C001575002022-09-02 10:00AM EDT157.503.400.001.450.00-22170.21%
BURL221007C001600002022-09-28 10:25AM EDT160.000.160.001.550.00-56178.61%
BURL221007C001650002022-09-28 9:30AM EDT165.000.460.001.300.00-29183.20%
BURL221007C001700002022-09-02 10:07AM EDT170.001.420.000.950.00-20182.62%
BURL221007C001750002022-08-31 10:05AM EDT175.001.050.000.800.00--1186.72%
BURL221007C001800002022-09-28 9:30AM EDT180.000.410.000.250.00-241164.45%
BURL221007C001850002022-09-28 10:25AM EDT185.000.080.001.400.00-16226.37%
BURL221007C001875002022-09-26 10:51AM EDT187.500.050.001.300.00-510227.83%
BURL221007C001950002022-09-26 10:52AM EDT195.000.050.002.100.00-16264.36%
BURL221007C002150002022-09-19 11:44AM EDT215.000.100.001.300.00-2227273.24%
BURL221007C002200002022-09-30 3:28PM EDT220.000.010.000.05-0.09-90.00%5442185.94%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BURL221007P000800002022-09-29 3:01PM EDT80.000.150.050.150.00-31621125.00%
BURL221007P000850002022-09-30 1:41PM EDT85.000.100.050.20-0.15-60.00%58618108.79%
BURL221007P000900002022-09-29 2:58PM EDT90.000.400.150.500.00-34106.64%
BURL221007P000950002022-09-30 3:55PM EDT95.000.350.300.45-0.35-50.00%2787.70%
BURL221007P001000002022-09-29 2:58PM EDT100.001.250.250.950.00-72374.71%
BURL221007P001050002022-09-30 3:58PM EDT105.001.581.351.55-0.87-35.51%191671.83%
BURL221007P001150002022-09-26 2:13PM EDT115.004.905.205.600.00-8962.67%
BURL221007P001200002022-09-29 3:34PM EDT120.0010.387.8010.700.00-4966.41%
BURL221007P001220002022-09-23 10:13AM EDT122.005.509.1011.600.00-2283.69%
BURL221007P001250002022-09-26 12:23PM EDT125.008.5011.1014.400.00-3391.70%
BURL221007P001280002022-09-13 3:00PM EDT128.002.3514.0017.400.00-3737103.56%
BURL221007P001290002022-09-26 10:03AM EDT129.009.2015.0018.700.00-57115.43%
BURL221007P001300002022-09-21 10:20AM EDT130.004.7015.8019.100.00-22102.20%
BURL221007P001310002022-09-19 3:50PM EDT131.003.1017.2020.200.00--1108.84%
BURL221007P001330002022-09-19 3:59PM EDT133.003.7018.7022.700.00--2130.42%
BURL221007P001350002022-09-28 10:42AM EDT135.0018.4120.6024.900.00-111143.07%
BURL221007P001370002022-09-15 1:01PM EDT137.004.8022.5026.800.00--3147.31%
BURL221007P001380002022-09-19 3:48PM EDT138.005.6023.5027.600.00-26144.87%
BURL221007P001390002022-09-15 1:01PM EDT139.005.6024.5028.900.00-34156.93%
BURL221007P001400002022-09-28 1:26PM EDT140.0023.0525.5029.800.00-23157.37%
BURL221007P001410002022-09-19 10:54AM EDT141.006.4026.5031.000.00-21166.36%
BURL221007P001420002022-09-16 2:27PM EDT142.007.6027.5031.900.00--1166.80%
BURL221007P001430002022-09-19 10:48AM EDT143.007.5028.5032.900.00-18169.97%
BURL221007P001450002022-09-28 1:26PM EDT145.0028.4030.5034.900.00-22176.27%
BURL221007P001460002022-09-08 11:31AM EDT146.006.8031.5036.000.00--0182.32%
BURL221007P001470002022-09-14 10:29AM EDT147.0012.3032.5037.000.00-20185.35%
BURL221007P001480002022-09-02 10:37AM EDT148.009.7033.5038.000.00-22188.38%
BURL221007P001490002022-09-09 10:15AM EDT149.006.4034.5038.800.00-44185.21%
BURL221007P001500002022-09-02 11:01AM EDT150.0010.6035.5040.000.00-11194.34%
BURL221007P001525002022-09-09 9:57AM EDT152.508.4038.1042.400.00-22198.44%
BURL221007P001600002022-09-14 10:29AM EDT160.0023.2745.5049.900.00-20218.80%
BURL221007P001650002022-09-14 10:40AM EDT165.0028.0450.5054.900.00-10231.54%