Mercados españoles cerrados
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0739 +0,0043 (+0,40%) Petróleo Brent
113,93 +0,51 (+0,45%) BTC-EUR
27.481,43 -77,24 (-0,28%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara27 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220527C00137000 | 2022-05-20 9:38AM EDT | 137.00 | 22.50 | 14.40 | 16.70 | 0.00 | - | 1 | 1 | 183.50% |
| BURL220527C00139000 | 2022-05-20 3:28PM EDT | 139.00 | 16.80 | 13.50 | 15.40 | 0.00 | - | 2 | 2 | 184.23% |
| BURL220527C00143000 | 2022-05-20 10:12AM EDT | 143.00 | 14.90 | 11.30 | 12.60 | 0.00 | - | 8 | 8 | 177.59% |
| BURL220527C00145000 | 2022-05-19 1:06PM EDT | 145.00 | 35.60 | 9.00 | 11.90 | 0.00 | - | - | 3 | 168.77% |
| BURL220527C00150000 | 2022-05-24 1:47PM EDT | 150.00 | 9.00 | 7.10 | 10.50 | -4.93 | -35.39% | 4 | 42 | 177.34% |
| BURL220527C00152500 | 2022-05-23 10:26AM EDT | 152.50 | 11.50 | 7.10 | 8.40 | 0.00 | - | 2 | 5 | 175.71% |
| BURL220527C00155000 | 2022-05-23 3:46PM EDT | 155.00 | 6.75 | 5.30 | 7.40 | -4.10 | -37.79% | 1 | 17 | 166.63% |
| BURL220527C00157500 | 2022-05-23 3:46PM EDT | 157.50 | 9.60 | 5.30 | 6.20 | 0.00 | - | 4 | 8 | 169.68% |
| BURL220527C00160000 | 2022-05-23 11:31AM EDT | 160.00 | 10.78 | 4.60 | 5.30 | 0.00 | - | 2 | 357 | 167.87% |
| BURL220527C00162500 | 2022-05-20 10:40AM EDT | 162.50 | 8.30 | 3.90 | 4.70 | 0.00 | - | 19 | 16 | 167.41% |
| BURL220527C00167500 | 2022-05-24 1:39PM EDT | 167.50 | 3.70 | 2.80 | 3.50 | -2.60 | -41.27% | 3 | 5 | 165.28% |
| BURL220527C00170000 | 2022-05-23 12:58PM EDT | 170.00 | 5.40 | 1.90 | 3.40 | 0.00 | - | 2 | 102 | 163.67% |
| BURL220527C00175000 | 2022-05-24 10:17AM EDT | 175.00 | 2.30 | 1.05 | 2.85 | -2.14 | -48.20% | 2 | 13 | 163.72% |
| BURL220527C00177500 | 2022-05-23 9:48AM EDT | 177.50 | 3.40 | 0.55 | 2.90 | 0.00 | - | 1 | 82 | 165.43% |
| BURL220527C00180000 | 2022-05-23 1:13PM EDT | 180.00 | 3.32 | 1.20 | 1.95 | 0.00 | - | 17 | 331 | 168.65% |
| BURL220527C00185000 | 2022-05-24 1:45PM EDT | 185.00 | 1.40 | 0.85 | 1.20 | -5.40 | -79.41% | 19 | 300 | 163.87% |
| BURL220527C00187500 | 2022-05-24 1:43PM EDT | 187.50 | 1.15 | 0.70 | 1.45 | -5.95 | -83.80% | 7 | 37 | 172.46% |
| BURL220527C00190000 | 2022-05-24 2:40PM EDT | 190.00 | 0.75 | 0.30 | 0.95 | -0.72 | -48.98% | 1 | 53 | 158.59% |
| BURL220527C00192500 | 2022-05-23 2:31PM EDT | 192.50 | 1.55 | 0.45 | 0.85 | 0.00 | - | 1 | 2 | 165.82% |
| BURL220527C00195000 | 2022-05-23 10:34AM EDT | 195.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 20 | 46 | 171.58% |
| BURL220527C00197500 | 2022-05-19 2:44PM EDT | 197.50 | 4.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.77% |
| BURL220527C00200000 | 2022-05-24 2:41PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | -0.80 | -76.19% | 5 | 45 | 156.45% |
| BURL220527C00202500 | 2022-05-24 2:05PM EDT | 202.50 | 0.30 | 0.05 | 1.40 | -0.80 | -72.73% | 8 | 66 | 192.48% |
| BURL220527C00205000 | 2022-05-23 12:40PM EDT | 205.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 103 | 474 | 199.32% |
| BURL220527C00210000 | 2022-05-16 12:53PM EDT | 210.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 188.87% |
| BURL220527C00215000 | 2022-05-23 2:58PM EDT | 215.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 23 | 23 | 215.72% |
| BURL220527C00220000 | 2022-05-24 9:31AM EDT | 220.00 | 0.20 | 0.00 | 0.20 | -0.15 | -42.86% | 1 | 32 | 168.36% |
| BURL220527C00225000 | 2022-05-24 3:01PM EDT | 225.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 10 | 18 | 170.31% |
| BURL220527C00230000 | 2022-05-24 9:59AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 236 | 28 | 169.53% |
| BURL220527C00235000 | 2022-04-25 12:37PM EDT | 235.00 | 4.20 | 0.00 | 4.70 | 0.00 | - | 8 | 8 | 329.10% |
| BURL220527C00245000 | 2022-04-20 12:25PM EDT | 245.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | - | 5 | 350.68% |
| BURL220527C00250000 | 2022-05-24 1:35PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 18 | 11 | 211.72% |
| BURL220527C00270000 | 2022-05-24 1:37PM EDT | 270.00 | 0.05 | 0.00 | 1.30 | -0.15 | -75.00% | 4 | 43 | 306.74% |
| BURL220527C00300000 | 2022-05-24 1:36PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 71 | 235.94% |
Ventaspara27 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220527P00116000 | 2022-05-24 3:46PM EDT | 116.00 | 2.40 | 2.10 | 2.75 | +0.85 | +54.84% | 36 | 110 | 215.72% |
| BURL220527P00119000 | 2022-05-24 12:29PM EDT | 119.00 | 2.20 | 2.30 | 3.50 | -0.40 | -15.38% | 1 | 1 | 212.06% |
| BURL220527P00120000 | 2022-05-24 3:30PM EDT | 120.00 | 3.30 | 2.65 | 3.40 | +1.95 | +144.44% | 32 | 72 | 209.52% |
| BURL220527P00122000 | 2022-05-20 3:04PM EDT | 122.00 | 3.90 | 2.95 | 3.60 | 0.00 | - | 1 | 1 | 204.10% |
| BURL220527P00125000 | 2022-05-24 2:59PM EDT | 125.00 | 3.90 | 2.75 | 4.70 | +1.40 | +56.00% | 17 | 3 | 196.83% |
| BURL220527P00126000 | 2022-05-24 10:11AM EDT | 126.00 | 3.10 | 3.80 | 4.50 | +0.20 | +6.90% | 1 | 1 | 200.29% |
| BURL220527P00127000 | 2022-05-23 10:44AM EDT | 127.00 | 2.85 | 3.90 | 4.60 | 0.00 | - | 1 | 2 | 196.19% |
| BURL220527P00129000 | 2022-05-24 11:48AM EDT | 129.00 | 3.80 | 4.40 | 5.20 | +0.80 | +26.67% | 1 | 5 | 195.07% |
| BURL220527P00130000 | 2022-05-24 2:52PM EDT | 130.00 | 5.18 | 4.10 | 5.50 | +1.41 | +37.40% | 64 | 16 | 188.53% |
| BURL220527P00132000 | 2022-05-24 9:44AM EDT | 132.00 | 4.80 | 4.80 | 6.20 | +0.43 | +9.84% | 1 | 1 | 189.18% |
| BURL220527P00135000 | 2022-05-24 10:51AM EDT | 135.00 | 5.70 | 5.50 | 7.70 | +1.33 | +30.43% | 1 | 7 | 189.04% |
| BURL220527P00138000 | 2022-05-24 2:19PM EDT | 138.00 | 7.70 | 7.20 | 8.20 | +1.74 | +29.19% | 17 | 13 | 186.65% |
| BURL220527P00139000 | 2022-05-24 3:25PM EDT | 139.00 | 8.90 | 7.90 | 8.50 | +2.40 | +36.92% | 103 | 5 | 187.70% |
| BURL220527P00140000 | 2022-05-24 3:36PM EDT | 140.00 | 8.20 | 6.70 | 9.60 | +3.39 | +70.48% | 29 | 16 | 179.03% |
| BURL220527P00142000 | 2022-05-24 2:19PM EDT | 142.00 | 9.20 | 8.20 | 9.50 | +3.40 | +58.62% | 2 | 4 | 174.93% |
| BURL220527P00144000 | 2022-05-24 2:46PM EDT | 144.00 | 10.40 | 9.20 | 10.80 | +3.16 | +43.65% | 1 | 2 | 177.44% |
| BURL220527P00145000 | 2022-05-24 2:32PM EDT | 145.00 | 10.70 | 10.20 | 11.10 | +4.15 | +63.36% | 121 | 129 | 179.54% |
| BURL220527P00146000 | 2022-05-24 1:19PM EDT | 146.00 | 10.00 | 10.20 | 11.90 | +3.20 | +47.06% | 8 | 3 | 177.27% |
| BURL220527P00147000 | 2022-05-24 11:48AM EDT | 147.00 | 10.00 | 11.10 | 12.90 | -1.60 | -13.79% | 5 | 2 | 183.81% |
| BURL220527P00148000 | 2022-05-24 10:56AM EDT | 148.00 | 10.90 | 11.50 | 12.70 | +3.32 | +43.80% | 5 | 6 | 176.12% |
| BURL220527P00149000 | 2022-05-24 2:31PM EDT | 149.00 | 12.90 | 12.00 | 13.40 | +3.74 | +40.83% | 5 | 5 | 176.44% |
| BURL220527P00150000 | 2022-05-24 3:24PM EDT | 150.00 | 14.40 | 12.60 | 13.70 | +6.30 | +77.78% | 32 | 251 | 174.05% |
| BURL220527P00152500 | 2022-05-24 12:21PM EDT | 152.50 | 12.85 | 14.20 | 15.40 | +3.24 | +33.71% | 3 | 7 | 175.71% |
| BURL220527P00155000 | 2022-05-24 12:21PM EDT | 155.00 | 14.90 | 15.70 | 17.90 | +3.90 | +35.45% | 6 | 391 | 181.93% |
| BURL220527P00160000 | 2022-05-24 10:19AM EDT | 160.00 | 18.40 | 18.00 | 21.80 | +4.93 | +36.60% | 4 | 12 | 175.15% |
| BURL220527P00162500 | 2022-05-17 2:06PM EDT | 162.50 | 5.90 | 20.40 | 22.10 | 0.00 | - | - | 1 | 165.48% |
| BURL220527P00165000 | 2022-05-20 2:57PM EDT | 165.00 | 22.76 | 22.20 | 25.40 | 0.00 | - | 10 | 3 | 177.44% |
| BURL220527P00167500 | 2022-05-20 10:01AM EDT | 167.50 | 23.97 | 23.70 | 26.60 | 0.00 | - | 2 | 3 | 164.21% |
| BURL220527P00170000 | 2022-05-20 12:11PM EDT | 170.00 | 24.70 | 25.90 | 29.50 | 0.00 | - | 1 | 727 | 174.95% |
| BURL220527P00172500 | 2022-05-18 3:56PM EDT | 172.50 | 9.10 | 27.60 | 31.70 | 0.00 | - | - | 7 | 171.58% |
| BURL220527P00175000 | 2022-05-20 12:11PM EDT | 175.00 | 28.70 | 30.10 | 33.70 | 0.00 | - | 2 | 719 | 174.12% |
| BURL220527P00177500 | 2022-05-20 10:01AM EDT | 177.50 | 32.14 | 32.70 | 35.80 | 0.00 | - | 2 | 3 | 178.56% |
| BURL220527P00180000 | 2022-05-20 12:21PM EDT | 180.00 | 31.80 | 34.90 | 37.80 | 0.00 | - | 3 | 28 | 175.39% |
| BURL220527P00182500 | 2022-05-19 3:32PM EDT | 182.50 | 13.50 | 36.60 | 40.50 | 0.00 | - | - | 3 | 173.68% |
| BURL220527P00185000 | 2022-05-20 3:04PM EDT | 185.00 | 39.80 | 38.50 | 43.00 | 0.00 | - | 1 | 8 | 170.51% |
| BURL220527P00187500 | 2022-05-18 11:08AM EDT | 187.50 | 10.90 | 41.70 | 45.30 | 0.00 | - | - | 14 | 186.13% |
| BURL220527P00190000 | 2022-05-19 11:48AM EDT | 190.00 | 16.30 | 43.70 | 47.50 | 0.00 | - | 5 | 9 | 178.03% |
| BURL220527P00192500 | 2022-05-20 1:04PM EDT | 192.50 | 48.24 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 184.33% |
| BURL220527P00195000 | 2022-04-18 12:13AM EDT | 195.00 | 10.30 | 21.50 | 25.00 | 0.00 | - | - | 4 | 0.00% |
| BURL220527P00200000 | 2022-05-18 10:22AM EDT | 200.00 | 19.10 | 52.80 | 57.50 | 0.00 | - | 2 | 12 | 179.98% |
| BURL220527P00205000 | 2022-05-17 12:33PM EDT | 205.00 | 35.00 | 58.20 | 62.50 | 0.00 | - | 1 | 7 | 201.95% |
| BURL220527P00210000 | 2022-05-18 10:35AM EDT | 210.00 | 27.60 | 62.80 | 67.00 | 0.00 | - | 4 | 14 | 182.81% |
| BURL220527P00215000 | 2022-05-18 10:30AM EDT | 215.00 | 31.50 | 67.50 | 72.00 | 0.00 | - | 3 | 6 | 176.17% |
| BURL220527P00220000 | 2022-04-18 12:13AM EDT | 220.00 | 16.90 | 43.50 | 48.00 | 0.00 | - | - | 8 | 0.00% |
| BURL220527P00225000 | 2022-04-20 11:06AM EDT | 225.00 | 12.20 | 69.20 | 74.00 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
