Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:01AM EDT. Mercato aperto.
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231020C00080000 | 2023-09-11 10:12AM EDT | 80.00 | 63.65 | 37.20 | 40.20 | 0.00 | - | - | 1 | 120.02% |
| BLDR231020C00090000 | 2023-10-02 12:06PM EDT | 90.00 | 34.07 | 27.90 | 30.20 | 0.00 | - | 1 | 0 | 99.32% |
| BLDR231020C00100000 | 2023-10-02 1:19PM EDT | 100.00 | 24.20 | 18.50 | 19.80 | 0.00 | - | 1 | 0 | 70.90% |
| BLDR231020C00105000 | 2023-10-02 1:45PM EDT | 105.00 | 19.30 | 14.10 | 15.20 | 0.00 | - | 1 | 3 | 63.62% |
| BLDR231020C00110000 | 2023-09-26 10:04AM EDT | 110.00 | 15.10 | 10.00 | 10.90 | 0.00 | - | 2 | 3 | 56.98% |
| BLDR231020C00115000 | 2023-10-03 3:40PM EDT | 115.00 | 6.17 | 6.90 | 7.20 | 0.00 | - | 5 | 6 | 54.27% |
| BLDR231020C00120000 | 2023-10-04 10:16AM EDT | 120.00 | 4.30 | 4.10 | 4.30 | +0.50 | +13.16% | 62 | 100 | 50.34% |
| BLDR231020C00125000 | 2023-10-04 10:45AM EDT | 125.00 | 2.29 | 2.25 | 2.35 | +0.30 | +15.08% | 8 | 335 | 48.95% |
| BLDR231020C00130000 | 2023-10-04 10:12AM EDT | 130.00 | 1.26 | 1.10 | 1.30 | +0.21 | +20.00% | 63 | 494 | 49.44% |
| BLDR231020C00135000 | 2023-10-03 3:59PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 47 | 692 | 49.22% |
| BLDR231020C00140000 | 2023-10-04 9:35AM EDT | 140.00 | 0.45 | 0.20 | 0.40 | +0.15 | +50.00% | 7 | 497 | 52.05% |
| BLDR231020C00145000 | 2023-10-04 9:33AM EDT | 145.00 | 0.38 | 0.05 | 0.30 | +0.20 | +111.11% | 6 | 921 | 51.27% |
| BLDR231020C00150000 | 2023-10-04 9:42AM EDT | 150.00 | 0.37 | 0.05 | 0.35 | +0.27 | +270.00% | 4 | 390 | 59.38% |
| BLDR231020C00155000 | 2023-10-03 3:44PM EDT | 155.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 175 | 68.36% |
| BLDR231020C00160000 | 2023-09-28 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 518 | 62.31% |
| BLDR231020C00165000 | 2023-09-27 12:56PM EDT | 165.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 29 | 86.62% |
| BLDR231020C00170000 | 2023-09-21 10:29AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 63 | 76 | 92.58% |
| BLDR231020C00175000 | 2023-09-14 1:18PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 62 | 80.47% |
| BLDR231020C00195000 | 2023-10-03 10:25AM EDT | 195.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 119.34% |
| BLDR231020C00200000 | 2023-08-23 2:52PM EDT | 200.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 3 | 6 | 133.40% |
| BLDR231020C00210000 | 2023-09-01 11:28AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 95.31% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231020P00070000 | 2023-09-21 10:36AM EDT | 70.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 1 | 118.36% |
| BLDR231020P00085000 | 2023-09-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 89.26% |
| BLDR231020P00095000 | 2023-09-25 3:02PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 64.36% |
| BLDR231020P00100000 | 2023-10-03 12:15PM EDT | 100.00 | 0.68 | 0.40 | 0.60 | 0.00 | - | 1 | 240 | 55.57% |
| BLDR231020P00105000 | 2023-10-03 2:18PM EDT | 105.00 | 1.24 | 0.90 | 1.10 | 0.00 | - | 224 | 1,435 | 52.59% |
| BLDR231020P00110000 | 2023-10-04 10:10AM EDT | 110.00 | 1.75 | 1.70 | 1.90 | -0.57 | -24.57% | 3 | 531 | 49.81% |
| BLDR231020P00115000 | 2023-10-04 9:39AM EDT | 115.00 | 3.00 | 3.10 | 3.30 | -0.60 | -16.67% | 7 | 2,694 | 46.22% |
| BLDR231020P00120000 | 2023-10-03 3:44PM EDT | 120.00 | 5.78 | 5.30 | 5.40 | -0.42 | -6.77% | 5 | 2,199 | 42.05% |
| BLDR231020P00125000 | 2023-10-03 1:53PM EDT | 125.00 | 9.67 | 8.30 | 8.70 | 0.00 | - | 14 | 1,668 | 41.11% |
| BLDR231020P00130000 | 2023-10-03 2:18PM EDT | 130.00 | 13.89 | 12.20 | 12.70 | 0.00 | - | 204 | 845 | 39.45% |
| BLDR231020P00135000 | 2023-10-04 10:36AM EDT | 135.00 | 17.00 | 16.40 | 17.10 | -1.76 | -9.38% | 20 | 345 | 30.76% |
| BLDR231020P00140000 | 2023-10-03 11:18AM EDT | 140.00 | 23.27 | 20.70 | 22.60 | 0.00 | - | 2 | 125 | 56.45% |
| BLDR231020P00145000 | 2023-09-15 3:43PM EDT | 145.00 | 18.55 | 25.50 | 28.00 | 0.00 | - | 9 | 1 | 74.02% |
| BLDR231020P00150000 | 2023-10-03 11:36AM EDT | 150.00 | 33.51 | 30.30 | 33.10 | 0.00 | - | 2 | 1 | 84.59% |
| BLDR231020P00155000 | 2023-09-08 10:16AM EDT | 155.00 | 15.44 | 35.30 | 38.10 | 0.00 | - | 3 | 0 | 92.68% |
| BLDR231020P00160000 | 2023-09-05 10:27AM EDT | 160.00 | 23.40 | 40.00 | 43.30 | 0.00 | - | 1 | 0 | 104.69% |
| BLDR231020P00165000 | 2023-08-17 12:52PM EDT | 165.00 | 26.60 | 35.50 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| BLDR231020P00180000 | 2023-09-21 9:30AM EDT | 180.00 | 57.90 | 59.70 | 64.00 | 0.00 | - | - | 0 | 147.34% |
© 2023 Yahoo. Tutti i diritti riservati.
