Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,03-5,25 (-2,88%)
Alla chiusura: 04:00PM EDT
176,50 -0,53 (-0,30%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240517C000550002024-01-05 10:33AM EDT55.00103.60124.20129.000.00-10342.87%
BLDR240517C000650002024-03-13 3:55PM EDT65.00136.84122.50127.000.00-11428.22%
BLDR240517C000750002024-03-13 3:55PM EDT75.00126.91112.50117.300.00-12377.59%
BLDR240517C000800002023-11-01 9:54AM EDT80.0037.400.000.000.00-730.00%
BLDR240517C000900002023-11-09 11:44AM EDT90.0040.5558.5063.200.00-230.00%
BLDR240517C000950002023-11-06 11:05AM EDT95.0037.9052.2056.500.00-220.00%
BLDR240517C001000002023-11-02 12:39PM EDT100.0031.7042.2046.000.00--50.00%
BLDR240517C001050002024-03-12 10:08AM EDT105.0091.1081.3084.200.00-110239.10%
BLDR240517C001100002024-02-15 11:43AM EDT110.0078.2584.3089.000.00-13300.73%
BLDR240517C001150002024-03-01 1:38PM EDT115.0086.2292.3097.000.00-43385.57%
BLDR240517C001200002024-01-03 11:26AM EDT120.0045.2061.8066.500.00--4164.26%
BLDR240517C001250002024-01-03 10:34AM EDT125.0042.1052.5055.900.00-57101.69%
BLDR240517C001300002024-03-28 9:30AM EDT130.0080.2845.2049.900.00-12666.02%
BLDR240517C001350002024-04-18 11:27AM EDT135.0051.9741.9044.600.00-11071.83%
BLDR240517C001400002024-04-08 3:50PM EDT140.0063.3936.2039.600.00-14259.01%
BLDR240517C001450002024-03-21 9:30AM EDT145.0066.6531.6035.200.00-3758.59%
BLDR240517C001500002024-04-19 3:05PM EDT150.0027.8028.6030.20-9.30-25.07%17260.96%
BLDR240517C001550002024-04-11 9:30AM EDT155.0036.1424.1025.400.00-12255.47%
BLDR240517C001600002024-04-19 2:37PM EDT160.0019.9020.2021.80-7.30-26.84%33555.57%
BLDR240517C001650002024-04-04 12:47PM EDT165.0017.5016.6017.60-24.98-58.80%16052.71%
BLDR240517C001700002024-04-19 2:49PM EDT170.0012.7513.7014.10-9.52-42.75%178552.17%
BLDR240517C001750002024-04-19 12:40PM EDT175.0011.2710.8011.20-2.13-15.90%95751.21%
BLDR240517C001800002024-04-19 3:42PM EDT180.008.308.308.80-4.70-36.15%416150.56%
BLDR240517C001850002024-04-19 3:46PM EDT185.006.106.306.70-2.40-28.24%5711351.01%
BLDR240517C001900002024-04-19 1:45PM EDT190.004.964.705.00-1.79-26.52%1721850.37%
BLDR240517C001950002024-04-19 3:54PM EDT195.003.303.403.80-1.60-32.65%3863650.72%
BLDR240517C002000002024-04-19 3:29PM EDT200.002.422.402.75-1.12-31.64%2730850.32%
BLDR240517C002100002024-04-19 3:31PM EDT210.001.241.201.40-0.53-29.94%2380750.04%
BLDR240517C002200002024-04-18 3:48PM EDT220.000.600.550.70-0.24-28.57%260450.29%
BLDR240517C002300002024-04-19 3:06PM EDT230.000.250.100.35-0.20-44.44%1110350.88%
BLDR240517C002400002024-04-17 2:21PM EDT240.000.300.100.200.00-110550.49%
BLDR240517C002500002024-04-17 10:15AM EDT250.000.750.000.350.00-14157.32%
BLDR240517C002600002024-04-18 12:12PM EDT260.000.100.000.350.00-41062.70%
BLDR240517C002700002024-04-15 2:06PM EDT270.000.050.000.100.00-101458.40%
BLDR240517C002800002024-03-08 1:13PM EDT280.001.100.050.750.00-5581.79%
BLDR240517C003000002024-04-11 2:00PM EDT300.000.050.000.650.00-11888.92%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240517P000600002024-01-05 4:12PM EDT60.000.200.002.150.00-16226.56%
BLDR240517P000650002023-10-20 11:47AM EDT65.001.900.100.850.00-210182.81%
BLDR240517P000700002023-10-09 9:56AM EDT70.002.300.000.000.00-5550.00%
BLDR240517P000750002024-02-14 4:35PM EDT75.000.120.001.350.00-200210168.36%
BLDR240517P000800002023-11-16 11:26AM EDT80.001.400.150.800.00-12147.75%
BLDR240517P000850002023-10-19 9:51AM EDT85.005.101.402.150.00-3940177.83%
BLDR240517P000900002023-12-28 3:20PM EDT90.000.420.052.400.00-121152.78%
BLDR240517P000950002023-11-06 2:20PM EDT95.004.201.202.600.00-2180157.08%
BLDR240517P001000002024-04-15 9:30AM EDT100.000.470.000.750.00-210105.76%
BLDR240517P001050002024-04-19 3:22PM EDT105.000.050.301.10-1.07-95.54%32109.23%
BLDR240517P001100002024-04-10 3:51PM EDT110.000.050.000.100.00-542968.36%
BLDR240517P001150002024-04-10 9:30AM EDT115.000.050.000.150.00-94465.43%
BLDR240517P001200002024-04-19 12:59PM EDT120.000.200.000.95-0.35-63.64%23578.86%
BLDR240517P001250002024-02-28 3:13PM EDT125.000.650.001.450.00-72278.00%
BLDR240517P001300002024-04-19 10:11AM EDT130.000.270.101.60+0.02+8.00%12873.17%
BLDR240517P001350002024-03-25 11:47AM EDT135.000.300.152.050.00-152870.00%
BLDR240517P001400002024-04-19 3:22PM EDT140.000.650.600.75+0.07+12.07%36755.66%
BLDR240517P001450002024-04-19 3:09PM EDT145.001.060.901.10+0.46+76.67%739053.83%
BLDR240517P001500002024-04-19 3:28PM EDT150.001.571.401.70+0.77+96.25%16053.03%
BLDR240517P001550002024-04-19 3:28PM EDT155.002.322.052.45+0.36+18.37%103751.64%
BLDR240517P001600002024-04-19 3:45PM EDT160.003.453.103.50+1.15+50.00%412051.00%
BLDR240517P001650002024-04-19 3:59PM EDT165.004.584.404.80+1.38+43.12%15878551.11%
BLDR240517P001700002024-04-19 3:39PM EDT170.006.606.106.50+1.90+40.43%38347550.17%
BLDR240517P001750002024-04-19 3:39PM EDT175.008.708.108.60+3.10+55.36%8925749.30%
BLDR240517P001800002024-04-19 3:45PM EDT180.0011.4310.7011.20+3.25+39.73%3862648.93%
BLDR240517P001850002024-04-19 3:56PM EDT185.0014.1513.7014.10+3.45+32.24%3914148.01%
BLDR240517P001900002024-04-19 3:58PM EDT190.0017.4217.0017.50+5.62+47.63%719847.71%
BLDR240517P001950002024-04-17 2:25PM EDT195.0018.4918.9021.400.00-221448.41%
BLDR240517P002000002024-04-19 2:26PM EDT200.0025.0023.0025.80+5.61+28.93%19450.88%
BLDR240517P002100002024-04-19 12:53PM EDT210.0032.2832.1034.70+0.78+2.48%18653.22%
BLDR240517P002200002024-04-11 2:02PM EDT220.0032.3641.7045.100.00-2666.61%
BLDR240517P002300002024-04-11 2:02PM EDT230.0041.6451.8054.700.00--371.51%