Italia Markets close in 29 mins

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
117,96+0,78 (+0,67%)
Al 11:01AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR231020C000800002023-09-11 10:12AM EDT80.0063.6537.2040.200.00--1120.02%
BLDR231020C000900002023-10-02 12:06PM EDT90.0034.0727.9030.200.00-1099.32%
BLDR231020C001000002023-10-02 1:19PM EDT100.0024.2018.5019.800.00-1070.90%
BLDR231020C001050002023-10-02 1:45PM EDT105.0019.3014.1015.200.00-1363.62%
BLDR231020C001100002023-09-26 10:04AM EDT110.0015.1010.0010.900.00-2356.98%
BLDR231020C001150002023-10-03 3:40PM EDT115.006.176.907.200.00-5654.27%
BLDR231020C001200002023-10-04 10:16AM EDT120.004.304.104.30+0.50+13.16%6210050.34%
BLDR231020C001250002023-10-04 10:45AM EDT125.002.292.252.35+0.30+15.08%833548.95%
BLDR231020C001300002023-10-04 10:12AM EDT130.001.261.101.30+0.21+20.00%6349449.44%
BLDR231020C001350002023-10-03 3:59PM EDT135.000.550.500.650.00-4769249.22%
BLDR231020C001400002023-10-04 9:35AM EDT140.000.450.200.40+0.15+50.00%749752.05%
BLDR231020C001450002023-10-04 9:33AM EDT145.000.380.050.30+0.20+111.11%692151.27%
BLDR231020C001500002023-10-04 9:42AM EDT150.000.370.050.35+0.27+270.00%439059.38%
BLDR231020C001550002023-10-03 3:44PM EDT155.000.070.000.500.00-1017568.36%
BLDR231020C001600002023-09-28 9:30AM EDT160.000.010.000.150.00-251862.31%
BLDR231020C001650002023-09-27 12:56PM EDT165.000.080.000.750.00-42986.62%
BLDR231020C001700002023-09-21 10:29AM EDT170.000.150.000.750.00-637692.58%
BLDR231020C001750002023-09-14 1:18PM EDT175.000.100.000.200.00-56280.47%
BLDR231020C001950002023-10-03 10:25AM EDT195.000.530.000.750.00-48119.34%
BLDR231020C002000002023-08-23 2:52PM EDT200.000.200.001.150.00-36133.40%
BLDR231020C002100002023-09-01 11:28AM EDT210.000.100.000.050.00-85295.31%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR231020P000700002023-09-21 10:36AM EDT70.000.350.000.350.00--1118.36%
BLDR231020P000850002023-09-21 9:30AM EDT85.000.150.000.700.00-101189.26%
BLDR231020P000950002023-09-25 3:02PM EDT95.000.350.000.750.00-11864.36%
BLDR231020P001000002023-10-03 12:15PM EDT100.000.680.400.600.00-124055.57%
BLDR231020P001050002023-10-03 2:18PM EDT105.001.240.901.100.00-2241,43552.59%
BLDR231020P001100002023-10-04 10:10AM EDT110.001.751.701.90-0.57-24.57%353149.81%
BLDR231020P001150002023-10-04 9:39AM EDT115.003.003.103.30-0.60-16.67%72,69446.22%
BLDR231020P001200002023-10-03 3:44PM EDT120.005.785.305.40-0.42-6.77%52,19942.05%
BLDR231020P001250002023-10-03 1:53PM EDT125.009.678.308.700.00-141,66841.11%
BLDR231020P001300002023-10-03 2:18PM EDT130.0013.8912.2012.700.00-20484539.45%
BLDR231020P001350002023-10-04 10:36AM EDT135.0017.0016.4017.10-1.76-9.38%2034530.76%
BLDR231020P001400002023-10-03 11:18AM EDT140.0023.2720.7022.600.00-212556.45%
BLDR231020P001450002023-09-15 3:43PM EDT145.0018.5525.5028.000.00-9174.02%
BLDR231020P001500002023-10-03 11:36AM EDT150.0033.5130.3033.100.00-2184.59%
BLDR231020P001550002023-09-08 10:16AM EDT155.0015.4435.3038.100.00-3092.68%
BLDR231020P001600002023-09-05 10:27AM EDT160.0023.4040.0043.300.00-10104.69%
BLDR231020P001650002023-08-17 12:52PM EDT165.0026.6035.5040.000.00--10.00%
BLDR231020P001800002023-09-21 9:30AM EDT180.0057.9059.7064.000.00--0147.34%