La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 444,29 +1 499,27 (+2,50 %)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 16.70 | 21.50 | 25.30 | 0.00 | - | 2 | 2 | 54.69% |
| BURL240524C00175000 | 2024-05-06 9:39AM EDT | 175.00 | 15.30 | 16.00 | 19.90 | 0.00 | - | 3 | 3 | 75.20% |
| BURL240524C00180000 | 2024-05-17 9:49AM EDT | 180.00 | 12.70 | 13.00 | 15.60 | +5.00 | +64.94% | 1 | 7 | 51.90% |
| BURL240524C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 10.55 | 7.80 | 10.80 | 0.00 | - | 4 | 30 | 56.03% |
| BURL240524C00190000 | 2024-05-17 1:22PM EDT | 190.00 | 5.45 | 5.30 | 5.70 | -4.26 | -43.87% | 115 | 237 | 37.16% |
| BURL240524C00192500 | 2024-05-17 3:54PM EDT | 192.50 | 4.00 | 3.80 | 4.20 | -2.00 | -33.33% | 46 | 22 | 36.35% |
| BURL240524C00195000 | 2024-05-17 3:51PM EDT | 195.00 | 2.70 | 2.65 | 3.00 | -2.50 | -48.08% | 26 | 34 | 35.99% |
| BURL240524C00197500 | 2024-05-17 10:45AM EDT | 197.50 | 2.45 | 2.40 | 2.55 | -1.28 | -34.32% | 7 | 22 | 40.69% |
| BURL240524C00200000 | 2024-05-17 1:12PM EDT | 200.00 | 1.30 | 1.10 | 1.40 | -1.25 | -49.02% | 57 | 113 | 36.01% |
| BURL240524C00202500 | 2024-05-16 3:38PM EDT | 202.50 | 2.00 | 1.65 | 2.00 | -0.75 | -27.27% | 2 | 9 | 49.88% |
| BURL240524C00205000 | 2024-05-17 10:18AM EDT | 205.00 | 0.81 | 0.45 | 0.60 | -0.54 | -40.00% | 116 | 241 | 36.69% |
| BURL240524C00207500 | 2024-05-14 10:38AM EDT | 207.50 | 1.35 | 0.75 | 1.05 | 0.00 | - | 1 | 2 | 49.56% |
| BURL240524C00210000 | 2024-05-06 11:12AM EDT | 210.00 | 0.35 | 0.15 | 0.30 | -0.35 | -50.00% | 1 | 3 | 39.45% |
| BURL240524C00215000 | 2024-05-17 3:56PM EDT | 215.00 | 0.11 | 0.05 | 0.30 | -0.69 | -86.25% | 5 | 5 | 47.85% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 220.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 74.05% |
| BURL240524C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 96.26% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524P00145000 | 2024-04-18 3:42PM EDT | 145.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 103.32% |
| BURL240524P00162500 | 2024-05-17 9:56AM EDT | 162.50 | 0.09 | 0.00 | 0.30 | -0.36 | -80.00% | 2 | 1 | 63.87% |
| BURL240524P00165000 | 2024-05-10 1:00PM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 1 | 60.55% |
| BURL240524P00170000 | 2024-05-06 11:09AM EDT | 170.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 4 | 10 | 70.07% |
| BURL240524P00172500 | 2024-05-10 12:02PM EDT | 172.50 | 0.77 | 0.05 | 0.35 | 0.00 | - | - | 6 | 52.73% |
| BURL240524P00175000 | 2024-05-14 9:36AM EDT | 175.00 | 0.25 | 0.10 | 0.60 | -0.15 | -37.50% | 2 | 39 | 53.98% |
| BURL240524P00177500 | 2024-05-13 9:38AM EDT | 177.50 | 0.20 | 0.20 | 0.35 | -0.55 | -73.33% | 1 | 2 | 41.94% |
| BURL240524P00180000 | 2024-05-17 11:57AM EDT | 180.00 | 0.60 | 0.30 | 0.45 | +0.10 | +20.00% | 5 | 185 | 38.92% |
| BURL240524P00182500 | 2024-05-17 10:03AM EDT | 182.50 | 0.79 | 0.50 | 0.70 | +0.09 | +12.86% | 14 | 2 | 37.84% |
| BURL240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.90 | 0.85 | 1.05 | -0.04 | -4.26% | 24 | 27 | 36.55% |
| BURL240524P00187500 | 2024-05-17 2:55PM EDT | 187.50 | 1.80 | 1.30 | 1.60 | -3.60 | -66.67% | 9 | 1 | 35.84% |
| BURL240524P00190000 | 2024-05-17 3:41PM EDT | 190.00 | 2.26 | 2.05 | 2.30 | +0.25 | +12.44% | 71 | 82 | 34.57% |
| BURL240524P00192500 | 2024-05-17 10:55AM EDT | 192.50 | 3.36 | 3.20 | 2.95 | +0.59 | +21.30% | 5 | 1 | 30.60% |
| BURL240524P00195000 | 2024-05-17 10:29AM EDT | 195.00 | 4.30 | 4.40 | 4.60 | +0.32 | +8.04% | 13 | 4 | 33.52% |
| BURL240524P00197500 | 2024-05-17 10:36AM EDT | 197.50 | 6.20 | 5.90 | 6.10 | +1.20 | +24.00% | 1 | 54 | 32.40% |
| BURL240524P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.95 | 11.20 | 13.10 | 0.00 | - | - | 4 | 46.68% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 210.00 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 132.35% |
| BURL240524P00225000 | 2024-04-15 11:30AM EDT | 225.00 | 38.60 | 28.20 | 32.30 | 0.00 | - | 1 | 0 | 68.21% |
