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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 165,93 +329,37 (+0,52 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920C00100000 | 2024-04-30 1:12PM EDT | 100.00 | 83.80 | 90.50 | 94.10 | 0.00 | - | 1 | 24 | 79.18% |
| BURL240920C00130000 | 2024-03-08 1:20PM EDT | 130.00 | 89.66 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 103.12% |
| BURL240920C00150000 | 2024-05-16 11:10AM EDT | 150.00 | 52.20 | 44.80 | 48.70 | 0.00 | - | - | 3 | 53.66% |
| BURL240920C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 30.83 | 37.00 | 41.00 | 0.00 | - | - | 1 | 51.18% |
| BURL240920C00165000 | 2024-04-22 11:20AM EDT | 165.00 | 26.30 | 34.40 | 36.60 | 0.00 | - | 1 | 13 | 50.45% |
| BURL240920C00170000 | 2024-05-06 10:01AM EDT | 170.00 | 30.40 | 30.90 | 34.00 | 0.00 | - | 5 | 6 | 50.48% |
| BURL240920C00175000 | 2024-02-08 3:03PM EDT | 175.00 | 41.60 | 52.00 | 53.60 | 0.00 | - | 1 | 4 | 108.04% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 21.25 | 24.50 | 27.30 | 0.00 | - | 3 | 6 | 51.40% |
| BURL240920C00185000 | 2024-05-14 2:47PM EDT | 185.00 | 25.00 | 21.70 | 22.60 | 0.00 | - | 3 | 22 | 46.19% |
| BURL240920C00190000 | 2024-05-17 11:21AM EDT | 190.00 | 22.00 | 19.10 | 19.60 | 0.00 | - | 1 | 96 | 44.66% |
| BURL240920C00195000 | 2024-05-03 9:50AM EDT | 195.00 | 18.40 | 16.70 | 17.20 | 0.00 | - | 3 | 20 | 44.08% |
| BURL240920C00200000 | 2024-05-21 12:23PM EDT | 200.00 | 15.60 | 14.50 | 15.10 | -0.10 | -0.64% | 1 | 95 | 43.74% |
| BURL240920C00210000 | 2024-05-21 12:35PM EDT | 210.00 | 11.70 | 10.70 | 13.30 | +0.10 | +0.86% | 1 | 659 | 47.38% |
| BURL240920C00220000 | 2024-05-21 12:40PM EDT | 220.00 | 8.70 | 7.80 | 10.10 | -0.10 | -1.14% | 1 | 49 | 46.37% |
| BURL240920C00230000 | 2024-05-16 11:30AM EDT | 230.00 | 7.90 | 5.60 | 6.30 | 0.00 | - | 4 | 79 | 42.06% |
| BURL240920C00240000 | 2024-05-14 11:17AM EDT | 240.00 | 5.70 | 3.90 | 6.20 | 0.00 | - | 7 | 18 | 46.70% |
| BURL240920C00250000 | 2024-04-03 2:37PM EDT | 250.00 | 10.90 | 2.95 | 3.30 | 0.00 | - | 10 | 23 | 41.43% |
| BURL240920C00260000 | 2024-04-17 10:42AM EDT | 260.00 | 1.80 | 2.40 | 2.75 | 0.00 | - | 3 | 23 | 42.98% |
| BURL240920C00270000 | 2024-04-15 1:24PM EDT | 270.00 | 1.72 | 1.85 | 2.15 | 0.00 | - | 56 | 58 | 43.63% |
| BURL240920C00280000 | 2024-03-21 10:10AM EDT | 280.00 | 8.50 | 0.70 | 1.65 | 0.00 | - | 3 | 10 | 44.02% |
| BURL240920C00290000 | 2024-02-27 1:36PM EDT | 290.00 | 5.50 | 6.90 | 7.30 | 0.00 | - | 9 | 11 | 69.49% |
| BURL240920C00300000 | 2024-04-05 1:17PM EDT | 300.00 | 1.60 | 0.50 | 2.75 | 0.00 | - | 177 | 177 | 55.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920P00105000 | 2024-04-04 2:15PM EDT | 105.00 | 0.62 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 65.21% |
| BURL240920P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 1.10 | 0.50 | 1.90 | 0.00 | - | 1 | 2 | 53.16% |
| BURL240920P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 2.60 | 1.25 | 4.00 | 0.00 | - | 494 | 481 | 53.67% |
| BURL240920P00135000 | 2024-05-10 9:56AM EDT | 135.00 | 1.85 | 1.60 | 1.95 | 0.00 | - | 2 | 785 | 45.57% |
| BURL240920P00140000 | 2024-05-09 3:38PM EDT | 140.00 | 2.50 | 2.15 | 2.45 | 0.00 | - | 5 | 84 | 44.57% |
| BURL240920P00145000 | 2024-05-17 3:19PM EDT | 145.00 | 2.85 | 2.70 | 3.10 | 0.00 | - | 1 | 29 | 43.81% |
| BURL240920P00150000 | 2024-05-17 3:19PM EDT | 150.00 | 3.55 | 3.50 | 5.70 | 0.00 | - | 1 | 297 | 49.98% |
| BURL240920P00155000 | 2024-05-08 3:10PM EDT | 155.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 10 | 10 | 41.99% |
| BURL240920P00160000 | 2024-05-03 1:19PM EDT | 160.00 | 7.10 | 5.20 | 7.10 | 0.00 | - | 2 | 33 | 45.47% |
| BURL240920P00165000 | 2024-05-08 3:10PM EDT | 165.00 | 7.90 | 6.50 | 7.70 | 0.00 | - | 109 | 105 | 42.56% |
| BURL240920P00170000 | 2024-04-22 2:17PM EDT | 170.00 | 12.60 | 7.80 | 10.00 | 0.00 | - | 9 | 23 | 44.04% |
| BURL240920P00175000 | 2024-05-15 9:56AM EDT | 175.00 | 9.10 | 9.50 | 11.30 | 0.00 | - | 1 | 567 | 42.26% |
| BURL240920P00180000 | 2024-05-21 2:00PM EDT | 180.00 | 11.30 | 11.20 | 12.50 | -2.60 | -18.71% | 1 | 17 | 39.87% |
| BURL240920P00185000 | 2024-05-21 1:49PM EDT | 185.00 | 13.40 | 13.40 | 14.00 | -0.20 | -1.47% | 2 | 12 | 37.81% |
| BURL240920P00190000 | 2024-05-21 2:00PM EDT | 190.00 | 15.60 | 15.80 | 16.40 | -0.40 | -2.50% | 1 | 31 | 37.35% |
| BURL240920P00195000 | 2024-05-21 1:58PM EDT | 195.00 | 18.10 | 18.30 | 19.10 | -0.30 | -1.63% | 1 | 13 | 37.05% |
| BURL240920P00200000 | 2024-05-21 1:49PM EDT | 200.00 | 20.90 | 21.00 | 21.90 | -0.20 | -0.95% | 1 | 10 | 36.44% |
| BURL240920P00210000 | 2024-05-15 11:05AM EDT | 210.00 | 25.61 | 26.20 | 29.20 | 0.00 | - | 7 | 221 | 37.69% |
| BURL240920P00220000 | 2024-05-16 10:25AM EDT | 220.00 | 31.46 | 33.20 | 35.50 | 0.00 | - | 1 | 29 | 34.45% |
| BURL240920P00230000 | 2024-04-23 10:09AM EDT | 230.00 | 50.57 | 41.00 | 44.30 | 0.00 | - | 4 | 13 | 36.15% |
| BURL240920P00240000 | 2024-04-03 1:36PM EDT | 240.00 | 33.10 | 54.70 | 55.50 | 0.00 | - | 7 | 37 | 44.62% |
| BURL240920P00250000 | 2024-04-02 10:25AM EDT | 250.00 | 37.00 | 66.60 | 69.60 | 0.00 | - | - | 0 | 56.84% |
