Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.145,77 +368,24 (+0,75%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240920C00090000 | 2024-08-07 11:50AM EDT | 90.00 | 65.68 | 78.50 | 81.30 | 0.00 | - | - | 2 | 210.30% |
| BLDR240920C00135000 | 2024-08-14 11:43AM EDT | 135.00 | 27.95 | 32.00 | 35.10 | 0.00 | - | 2 | 2 | 94.87% |
| BLDR240920C00140000 | 2024-08-26 3:10PM EDT | 140.00 | 38.00 | 27.30 | 31.10 | 0.00 | - | 2 | 2 | 66.36% |
| BLDR240920C00145000 | 2024-08-27 10:21AM EDT | 145.00 | 27.60 | 22.50 | 25.50 | 0.00 | - | 3 | 44 | 51.90% |
| BLDR240920C00150000 | 2024-08-30 12:40PM EDT | 150.00 | 22.20 | 17.80 | 21.60 | 0.00 | - | 4 | 65 | 54.54% |
| BLDR240920C00155000 | 2024-09-05 3:02PM EDT | 155.00 | 15.00 | 13.70 | 16.50 | 0.00 | - | 52 | 131 | 63.33% |
| BLDR240920C00160000 | 2024-09-05 3:15PM EDT | 160.00 | 10.69 | 10.00 | 11.90 | 0.00 | - | 42 | 372 | 53.15% |
| BLDR240920C00165000 | 2024-09-05 3:04PM EDT | 165.00 | 8.30 | 7.80 | 8.30 | 0.00 | - | 77 | 488 | 49.07% |
| BLDR240920C00170000 | 2024-09-06 3:05PM EDT | 170.00 | 5.83 | 5.30 | 5.70 | +0.94 | +19.22% | 46 | 345 | 48.55% |
| BLDR240920C00175000 | 2024-09-06 9:35AM EDT | 175.00 | 3.40 | 3.30 | 3.70 | +0.14 | +4.29% | 5 | 1,918 | 47.95% |
| BLDR240920C00180000 | 2024-09-06 3:30PM EDT | 180.00 | 2.35 | 1.50 | 2.40 | +0.45 | +23.68% | 13 | 388 | 48.65% |
| BLDR240920C00185000 | 2024-09-06 3:05PM EDT | 185.00 | 1.40 | 1.20 | 1.40 | +0.20 | +16.67% | 114 | 297 | 48.00% |
| BLDR240920C00190000 | 2024-09-06 3:48PM EDT | 190.00 | 0.76 | 0.55 | 1.25 | +0.13 | +20.63% | 10 | 2,527 | 54.54% |
| BLDR240920C00195000 | 2024-09-06 3:59PM EDT | 195.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 3 | 259 | 48.19% |
| BLDR240920C00200000 | 2024-09-06 2:49PM EDT | 200.00 | 0.25 | 0.00 | 0.35 | +0.06 | +31.58% | 4 | 484 | 51.81% |
| BLDR240920C00210000 | 2024-09-05 3:15PM EDT | 210.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 63.97% |
| BLDR240920C00220000 | 2024-08-26 2:37PM EDT | 220.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 58 | 64 | 74.56% |
| BLDR240920C00230000 | 2024-08-23 12:00PM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 76.37% |
| BLDR240920C00240000 | 2024-08-26 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 87.70% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240920P00085000 | 2024-08-14 1:33PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 147.07% |
| BLDR240920P00090000 | 2024-08-14 1:02PM EDT | 90.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 158.20% |
| BLDR240920P00095000 | 2024-08-16 11:57AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 26 | 115.23% |
| BLDR240920P00100000 | 2024-08-22 9:57AM EDT | 100.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 44 | 134.28% |
| BLDR240920P00110000 | 2024-08-13 2:47PM EDT | 110.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 19 | 25 | 101.17% |
| BLDR240920P00115000 | 2024-09-06 11:40AM EDT | 115.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 12 | 15 | 89.45% |
| BLDR240920P00120000 | 2024-09-06 10:32AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 13 | 76 | 71.48% |
| BLDR240920P00125000 | 2024-09-06 10:10AM EDT | 125.00 | 0.10 | 0.10 | 0.35 | +0.02 | +25.00% | 2 | 98 | 78.81% |
| BLDR240920P00130000 | 2024-09-03 11:11AM EDT | 130.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 2 | 1,743 | 68.46% |
| BLDR240920P00135000 | 2024-08-26 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 313 | 66.26% |
| BLDR240920P00140000 | 2024-09-05 11:38AM EDT | 140.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 489 | 581 | 55.47% |
| BLDR240920P00145000 | 2024-09-06 3:55PM EDT | 145.00 | 0.52 | 0.30 | 0.55 | +0.02 | +4.00% | 10 | 415 | 50.29% |
| BLDR240920P00150000 | 2024-09-06 10:53AM EDT | 150.00 | 0.85 | 0.65 | 0.90 | -0.08 | -8.60% | 5 | 1,221 | 50.10% |
| BLDR240920P00155000 | 2024-09-06 10:53AM EDT | 155.00 | 1.51 | 1.25 | 1.60 | -0.05 | -3.21% | 4 | 291 | 48.51% |
| BLDR240920P00160000 | 2024-09-06 1:15PM EDT | 160.00 | 2.45 | 2.45 | 2.80 | -0.62 | -20.20% | 20 | 546 | 47.88% |
| BLDR240920P00165000 | 2024-09-06 3:57PM EDT | 165.00 | 4.30 | 4.10 | 4.40 | -0.59 | -12.07% | 24 | 281 | 46.01% |
| BLDR240920P00170000 | 2024-09-06 3:06PM EDT | 170.00 | 6.36 | 6.50 | 6.80 | -0.54 | -7.83% | 64 | 487 | 45.58% |
| BLDR240920P00175000 | 2024-09-06 3:43PM EDT | 175.00 | 9.70 | 9.50 | 9.90 | -1.80 | -15.65% | 1 | 234 | 45.59% |
| BLDR240920P00180000 | 2024-09-05 1:42PM EDT | 180.00 | 14.23 | 11.40 | 13.70 | 0.00 | - | 1 | 135 | 46.85% |
| BLDR240920P00185000 | 2024-09-06 10:00AM EDT | 185.00 | 14.29 | 15.80 | 18.10 | -2.76 | -16.19% | 2 | 37 | 50.44% |
| BLDR240920P00190000 | 2024-09-04 3:48PM EDT | 190.00 | 21.46 | 20.20 | 23.90 | 0.00 | - | 5 | 6 | 68.29% |
| BLDR240920P00195000 | 2024-08-26 2:49PM EDT | 195.00 | 19.50 | 25.70 | 28.60 | 0.00 | - | - | 0 | 52.64% |
| BLDR240920P00200000 | 2024-08-23 3:29PM EDT | 200.00 | 19.00 | 29.70 | 33.20 | 0.00 | - | 3 | 1 | 76.27% |
© 2024 Yahoo. Tutti i diritti riservati.