La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 081,60 +203,53 (+0,32 %)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531C00155000 | 2024-04-29 10:13AM EDT | 155.00 | 31.90 | 34.60 | 38.00 | 0.00 | - | - | 3 | 91.75% |
| BURL240531C00165000 | 2024-05-02 2:29PM EDT | 165.00 | 23.70 | 25.50 | 28.10 | 0.00 | - | - | 3 | 77.42% |
| BURL240531C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 19.30 | 21.70 | 23.80 | 0.00 | - | 1 | 1 | 77.30% |
| BURL240531C00175000 | 2024-05-20 10:06AM EDT | 175.00 | 21.70 | 18.50 | 19.40 | 0.00 | - | 6 | 6 | 76.47% |
| BURL240531C00180000 | 2024-05-20 11:40AM EDT | 180.00 | 16.10 | 15.10 | 16.00 | 0.00 | - | 3 | 4 | 76.12% |
| BURL240531C00182500 | 2024-05-20 11:35AM EDT | 182.50 | 14.70 | 13.50 | 14.40 | 0.00 | - | 3 | 8 | 75.61% |
| BURL240531C00185000 | 2024-05-20 11:40AM EDT | 185.00 | 13.00 | 12.00 | 12.70 | 0.00 | - | 5 | 15 | 74.32% |
| BURL240531C00187500 | 2024-05-21 2:13PM EDT | 187.50 | 11.50 | 10.60 | 11.10 | +0.40 | +3.60% | 24 | 15 | 73.10% |
| BURL240531C00190000 | 2024-05-21 2:13PM EDT | 190.00 | 10.20 | 9.30 | 9.80 | +0.40 | +4.08% | 2 | 116 | 72.62% |
| BURL240531C00192500 | 2024-05-21 12:42PM EDT | 192.50 | 9.20 | 8.10 | 8.70 | +0.60 | +6.98% | 9 | 41 | 72.51% |
| BURL240531C00195000 | 2024-05-21 3:35PM EDT | 195.00 | 7.80 | 7.10 | 7.60 | +0.10 | +1.30% | 24 | 53 | 72.39% |
| BURL240531C00197500 | 2024-05-17 11:21AM EDT | 197.50 | 7.90 | 6.10 | 6.70 | 0.00 | - | 2 | 120 | 72.28% |
| BURL240531C00200000 | 2024-05-21 3:46PM EDT | 200.00 | 5.65 | 5.10 | 5.90 | -0.29 | -4.88% | 18 | 66 | 71.81% |
| BURL240531C00202500 | 2024-05-20 11:10AM EDT | 202.50 | 5.10 | 4.40 | 5.10 | 0.00 | - | 17 | 18 | 71.83% |
| BURL240531C00205000 | 2024-05-21 3:46PM EDT | 205.00 | 4.25 | 3.90 | 4.40 | -0.15 | -3.41% | 9 | 18 | 72.41% |
| BURL240531C00210000 | 2024-05-21 2:59PM EDT | 210.00 | 3.32 | 2.85 | 3.30 | -0.38 | -10.27% | 75 | 19 | 72.80% |
| BURL240531C00212500 | 2024-05-16 3:54PM EDT | 212.50 | 3.90 | 2.45 | 2.85 | 0.00 | - | - | 10 | 73.17% |
| BURL240531C00215000 | 2024-05-21 2:39PM EDT | 215.00 | 2.41 | 2.05 | 2.45 | -0.78 | -24.45% | 5 | 16 | 73.19% |
| BURL240531C00220000 | 2024-05-21 3:16PM EDT | 220.00 | 1.78 | 1.50 | 1.80 | -0.27 | -13.17% | 75 | 162 | 73.90% |
| BURL240531C00225000 | 2024-05-16 3:54PM EDT | 225.00 | 1.80 | 1.10 | 1.35 | 0.00 | - | 5 | 41 | 74.95% |
| BURL240531C00230000 | 2024-05-21 12:44PM EDT | 230.00 | 0.87 | 0.75 | 1.00 | -0.21 | -19.44% | 20 | 988 | 75.34% |
| BURL240531C00240000 | 2024-05-17 1:48PM EDT | 240.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 72.22% |
| BURL240531C00245000 | 2024-05-17 1:48PM EDT | 245.00 | 0.57 | 0.15 | 0.45 | 0.00 | - | 5 | 5 | 76.27% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531P00145000 | 2024-04-29 10:37AM EDT | 145.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | - | 1 | 102.44% |
| BURL240531P00150000 | 2024-05-17 1:47PM EDT | 150.00 | 0.70 | 0.25 | 2.80 | 0.00 | - | 5 | 9 | 107.32% |
| BURL240531P00155000 | 2024-05-20 12:05PM EDT | 155.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 1 | 8 | 79.30% |
| BURL240531P00160000 | 2024-05-20 3:42PM EDT | 160.00 | 1.12 | 1.00 | 1.25 | 0.00 | - | 4 | 19 | 77.61% |
| BURL240531P00165000 | 2024-05-20 3:42PM EDT | 165.00 | 1.67 | 1.55 | 1.85 | 0.00 | - | 5 | 1,511 | 76.00% |
| BURL240531P00170000 | 2024-05-07 3:39PM EDT | 170.00 | 3.20 | 2.35 | 2.70 | 0.00 | - | 7 | 21 | 74.71% |
| BURL240531P00172500 | 2024-05-21 3:52PM EDT | 172.50 | 2.92 | 2.80 | 3.20 | +0.32 | +12.31% | 4 | 5 | 73.63% |
| BURL240531P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 3.53 | 3.20 | 3.90 | 0.00 | - | 1 | 38 | 72.58% |
| BURL240531P00177500 | 2024-05-21 12:56PM EDT | 177.50 | 4.18 | 4.00 | 4.50 | +0.64 | +18.08% | 2 | 10 | 72.19% |
| BURL240531P00180000 | 2024-05-21 12:56PM EDT | 180.00 | 4.93 | 4.80 | 5.40 | +0.53 | +12.05% | 2 | 123 | 72.29% |
| BURL240531P00182500 | 2024-05-20 3:53PM EDT | 182.50 | 5.80 | 5.40 | 6.30 | 0.00 | - | 4 | 79 | 70.70% |
| BURL240531P00185000 | 2024-05-20 10:06AM EDT | 185.00 | 5.80 | 6.40 | 7.30 | 0.00 | - | 5 | 48 | 70.39% |
| BURL240531P00187500 | 2024-05-21 3:36PM EDT | 187.50 | 8.00 | 7.80 | 8.40 | +0.10 | +1.27% | 36 | 6 | 71.17% |
| BURL240531P00190000 | 2024-05-21 3:11PM EDT | 190.00 | 8.90 | 9.00 | 9.50 | -0.20 | -2.20% | 15 | 32 | 70.34% |
| BURL240531P00192500 | 2024-05-21 3:11PM EDT | 192.50 | 10.20 | 10.40 | 10.90 | -0.10 | -0.97% | 8 | 35 | 70.62% |
| BURL240531P00195000 | 2024-05-21 1:29PM EDT | 195.00 | 11.80 | 11.80 | 12.40 | 0.00 | - | 13 | 184 | 70.47% |
| BURL240531P00197500 | 2024-05-21 12:44PM EDT | 197.50 | 12.80 | 13.10 | 13.90 | -0.60 | -4.48% | 3 | 12 | 69.14% |
| BURL240531P00200000 | 2024-05-21 2:02PM EDT | 200.00 | 14.55 | 14.90 | 15.70 | -0.35 | -2.35% | 10 | 31 | 70.20% |
| BURL240531P00202500 | 2024-05-21 10:47AM EDT | 202.50 | 15.50 | 16.20 | 17.40 | -1.20 | -7.19% | 2 | 13 | 68.02% |
| BURL240531P00205000 | 2024-05-21 1:59PM EDT | 205.00 | 17.80 | 16.70 | 19.30 | +1.30 | +7.88% | 4 | 24 | 61.99% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 210.00 | 31.80 | 20.60 | 23.20 | 0.00 | - | - | 1 | 60.40% |
