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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 68.38 | 81.20 | 85.60 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240816C00085000 | 2024-06-25 11:58AM EDT | 85.00 | 50.00 | 72.00 | 76.30 | 0.00 | - | 4 | 4 | 0.00% |
| BLDR240816C00090000 | 2024-07-18 9:55AM EDT | 90.00 | 75.90 | 75.70 | 79.90 | 0.00 | - | 2 | 11 | 128.71% |
| BLDR240816C00100000 | 2024-07-19 10:35AM EDT | 100.00 | 59.81 | 65.80 | 69.80 | 0.00 | - | 1 | 3 | 109.18% |
| BLDR240816C00105000 | 2024-07-12 3:50PM EDT | 105.00 | 49.55 | 60.90 | 65.00 | 0.00 | - | 1 | 1 | 106.98% |
| BLDR240816C00110000 | 2024-07-24 2:26PM EDT | 110.00 | 48.80 | 55.90 | 59.90 | 0.00 | - | 4 | 6 | 95.70% |
| BLDR240816C00115000 | 2024-07-23 10:03AM EDT | 115.00 | 44.85 | 51.00 | 55.20 | 0.00 | - | 1 | 2 | 93.80% |
| BLDR240816C00120000 | 2024-07-22 2:55PM EDT | 120.00 | 41.50 | 46.00 | 50.30 | 0.00 | - | 2 | 3 | 86.23% |
| BLDR240816C00125000 | 2024-07-15 12:31PM EDT | 125.00 | 34.20 | 41.20 | 45.20 | 0.00 | - | 2 | 8 | 78.66% |
| BLDR240816C00130000 | 2024-07-22 3:06PM EDT | 130.00 | 38.82 | 36.10 | 40.60 | +6.82 | +21.31% | 2 | 65 | 73.17% |
| BLDR240816C00135000 | 2024-07-26 10:16AM EDT | 135.00 | 33.74 | 31.70 | 35.60 | +7.74 | +29.77% | 1 | 1,115 | 69.58% |
| BLDR240816C00140000 | 2024-07-26 3:51PM EDT | 140.00 | 29.53 | 28.70 | 30.60 | +9.23 | +45.47% | 2 | 166 | 73.34% |
| BLDR240816C00145000 | 2024-07-24 11:23AM EDT | 145.00 | 23.50 | 24.40 | 27.00 | +5.02 | +27.16% | 1 | 289 | 73.66% |
| BLDR240816C00150000 | 2024-07-26 3:52PM EDT | 150.00 | 21.00 | 20.50 | 22.00 | +4.89 | +30.35% | 7 | 385 | 67.35% |
| BLDR240816C00155000 | 2024-07-26 2:07PM EDT | 155.00 | 17.35 | 17.20 | 17.80 | +4.90 | +39.36% | 25 | 362 | 65.19% |
| BLDR240816C00160000 | 2024-07-26 2:54PM EDT | 160.00 | 13.80 | 14.00 | 14.40 | +4.00 | +40.82% | 58 | 470 | 63.97% |
| BLDR240816C00165000 | 2024-07-26 3:34PM EDT | 165.00 | 11.30 | 11.20 | 11.60 | +4.15 | +58.04% | 47 | 889 | 63.59% |
| BLDR240816C00170000 | 2024-07-26 3:33PM EDT | 170.00 | 9.10 | 8.80 | 9.10 | +3.10 | +51.67% | 60 | 617 | 62.95% |
| BLDR240816C00175000 | 2024-07-26 3:36PM EDT | 175.00 | 6.90 | 6.80 | 7.10 | +2.45 | +55.06% | 141 | 442 | 62.74% |
| BLDR240816C00180000 | 2024-07-26 3:42PM EDT | 180.00 | 5.32 | 5.20 | 5.60 | +2.17 | +68.89% | 51 | 880 | 63.18% |
| BLDR240816C00185000 | 2024-07-26 3:42PM EDT | 185.00 | 4.15 | 3.90 | 4.10 | +1.72 | +70.78% | 45 | 336 | 62.46% |
| BLDR240816C00190000 | 2024-07-26 2:53PM EDT | 190.00 | 3.00 | 2.85 | 3.10 | +1.00 | +50.00% | 57 | 184 | 62.43% |
| BLDR240816C00195000 | 2024-07-26 3:43PM EDT | 195.00 | 2.40 | 2.05 | 2.45 | +0.90 | +60.00% | 21 | 159 | 63.06% |
| BLDR240816C00200000 | 2024-07-26 3:56PM EDT | 200.00 | 1.60 | 1.45 | 2.55 | +0.68 | +73.91% | 36 | 644 | 67.02% |
| BLDR240816C00210000 | 2024-07-26 12:47PM EDT | 210.00 | 0.95 | 0.75 | 1.10 | +0.55 | +137.50% | 5 | 563 | 64.50% |
| BLDR240816C00220000 | 2024-07-25 1:09PM EDT | 220.00 | 0.75 | 0.20 | 1.80 | 0.00 | - | 1 | 84 | 75.46% |
| BLDR240816C00230000 | 2024-07-19 9:31AM EDT | 230.00 | 0.60 | 0.10 | 1.60 | 0.00 | - | 2 | 46 | 81.64% |
| BLDR240816C00240000 | 2024-07-25 1:50PM EDT | 240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 298 | 429 | 64.06% |
| BLDR240816C00250000 | 2024-07-25 11:18AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 150 | 64.84% |
| BLDR240816C00260000 | 2024-07-16 1:56PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 380 | 65.63% |
| BLDR240816C00270000 | 2024-07-18 10:32AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 566 | 70.31% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 124.17% |
| BLDR240816C00290000 | 2024-06-28 11:04AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 79.69% |
| BLDR240816C00300000 | 2024-06-28 11:04AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 172 | 83.98% |
| BLDR240816C00310000 | 2024-06-28 11:04AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 88.28% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00075000 | 2024-07-19 1:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 186 | 120.31% |
| BLDR240816P00080000 | 2024-07-17 12:02PM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 13 | 153.52% |
| BLDR240816P00085000 | 2024-07-23 9:31AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 52 | 102.34% |
| BLDR240816P00090000 | 2024-07-16 12:40PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 23 | 109.96% |
| BLDR240816P00100000 | 2024-06-28 3:23PM EDT | 100.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 92.77% |
| BLDR240816P00105000 | 2024-07-26 2:50PM EDT | 105.00 | 0.09 | 0.05 | 0.15 | -0.30 | -76.92% | 2 | 13 | 84.77% |
| BLDR240816P00110000 | 2024-07-17 3:27PM EDT | 110.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 3 | 242 | 85.16% |
| BLDR240816P00115000 | 2024-07-26 2:50PM EDT | 115.00 | 0.22 | 0.10 | 0.35 | -0.03 | -12.00% | 1 | 93 | 78.61% |
| BLDR240816P00120000 | 2024-07-26 2:34PM EDT | 120.00 | 0.30 | 0.25 | 0.40 | -0.21 | -41.18% | 10 | 251 | 75.29% |
| BLDR240816P00125000 | 2024-07-26 11:45AM EDT | 125.00 | 0.45 | 0.20 | 0.40 | -0.13 | -22.41% | 10 | 389 | 66.46% |
| BLDR240816P00130000 | 2024-07-26 3:48PM EDT | 130.00 | 0.55 | 0.40 | 0.65 | -0.25 | -31.25% | 10 | 2,248 | 65.58% |
| BLDR240816P00135000 | 2024-07-26 2:20PM EDT | 135.00 | 0.91 | 0.80 | 0.95 | -0.27 | -22.88% | 23 | 455 | 64.72% |
| BLDR240816P00140000 | 2024-07-26 2:46PM EDT | 140.00 | 1.37 | 0.85 | 1.40 | -0.55 | -28.65% | 60 | 529 | 60.03% |
| BLDR240816P00145000 | 2024-07-26 2:56PM EDT | 145.00 | 2.00 | 1.90 | 2.15 | -1.20 | -37.50% | 46 | 749 | 61.82% |
| BLDR240816P00150000 | 2024-07-26 3:58PM EDT | 150.00 | 3.17 | 2.65 | 3.20 | -1.88 | -37.23% | 29 | 2,925 | 60.18% |
| BLDR240816P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 4.47 | 4.20 | 4.60 | -2.83 | -38.77% | 43 | 434 | 60.67% |
| BLDR240816P00160000 | 2024-07-26 2:54PM EDT | 160.00 | 6.27 | 5.90 | 6.30 | -2.73 | -30.33% | 44 | 386 | 59.88% |
| BLDR240816P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 8.50 | 8.10 | 8.50 | -1.80 | -17.48% | 38 | 798 | 59.73% |
| BLDR240816P00170000 | 2024-07-26 2:39PM EDT | 170.00 | 11.09 | 10.70 | 11.00 | -3.29 | -22.88% | 30 | 464 | 59.16% |
| BLDR240816P00175000 | 2024-07-26 1:34PM EDT | 175.00 | 13.90 | 13.60 | 14.00 | -0.80 | -5.44% | 13 | 6 | 58.52% |
| BLDR240816P00180000 | 2024-07-26 10:27AM EDT | 180.00 | 18.10 | 16.30 | 17.80 | -5.00 | -21.65% | 4 | 5 | 57.31% |
| BLDR240816P00185000 | 2024-07-25 1:51PM EDT | 185.00 | 25.50 | 20.30 | 21.50 | 0.00 | - | 11 | 13 | 57.86% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 49.80 | 54.50 | 0.00 | - | 3 | 2 | 236.66% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 6 | 27 | 196.33% |
| BLDR240816P00200000 | 2024-07-16 2:50PM EDT | 200.00 | 36.30 | 32.20 | 34.90 | 0.00 | - | 6 | 6 | 55.62% |
| BLDR240816P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.84 | 49.90 | 54.20 | 0.00 | - | 5 | 0 | 141.46% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 60.40 | 64.60 | 0.00 | - | 20 | 0 | 100.73% |
© 2024 Yahoo. Tutti i diritti riservati.