Italia markets close in 4 hours 56 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
65,80-1,95 (-2,88%)
Alla chiusura: 04:00PM EST
66,29 +0,49 (+0,74%)
Preborsa: 06:01AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220218C000250002021-10-18 11:40AM EST25.0033.1044.3047.700.00--2477.83%
BLDR220218C000300002021-11-10 6:53AM EST30.0023.8049.4052.000.00-55736.23%
BLDR220218C000340002021-11-10 6:53AM EST34.0020.3045.5048.000.00-12644.87%
BLDR220218C000350002021-12-07 1:55PM EST35.0044.2146.5050.000.00-112703.61%
BLDR220218C000360002021-12-07 9:56AM EST36.0042.3045.4049.000.00-122679.69%
BLDR220218C000370002021-11-09 1:35PM EST37.0031.3041.2045.000.00-518567.97%
BLDR220218C000380002021-11-10 6:53AM EST38.0016.8041.2044.100.00-118565.87%
BLDR220218C000390002021-11-10 6:53AM EST39.009.0039.8043.400.00--20547.51%
BLDR220218C000400002021-11-03 10:03AM EST40.0020.4030.4033.900.00-220317.58%
BLDR220218C000410002021-11-10 6:53AM EST41.0013.4037.7041.200.00-115511.62%
BLDR220218C000420002021-11-03 9:23AM EST42.0017.4028.5031.700.00-210295.85%
BLDR220218C000430002022-01-24 1:08PM EST43.0024.000.000.000.00-600.00%
BLDR220218C000440002021-11-10 6:53AM EST44.009.1034.8038.200.00-910468.90%
BLDR220218C000450002022-01-18 3:57PM EST45.0030.700.000.000.00-2700.00%
BLDR220218C000460002022-01-14 10:42AM EST46.0033.480.000.000.00-500.00%
BLDR220218C000470002021-11-10 6:53AM EST47.0011.3632.5034.000.00-1340423.29%
BLDR220218C000480002022-01-14 10:42AM EST48.0029.390.000.000.00-1500.00%
BLDR220218C000490002021-12-31 11:00AM EST49.0037.300.000.000.00-200.00%
BLDR220218C000500002022-01-14 11:58AM EST50.0028.800.000.000.00-100.00%
BLDR220218C000550002022-01-25 2:00PM EST55.0014.000.000.000.00-100.00%
BLDR220218C000600002022-01-26 3:50PM EST60.007.200.000.000.00-100.00%
BLDR220218C000650002022-01-26 2:45PM EST65.005.100.000.000.00-100.00%
BLDR220218C000700002022-01-26 3:36PM EST70.001.720.000.000.00-31506.25%
BLDR220218C000750002022-01-26 3:52PM EST75.000.700.000.000.00-204012.50%
BLDR220218C000800002022-01-26 3:35PM EST80.000.300.000.000.00-83012.50%
BLDR220218C000850002022-01-26 3:40PM EST85.000.150.000.000.00-13025.00%
BLDR220218C000900002022-01-26 3:55PM EST90.000.100.000.000.00-2025.00%
BLDR220218C000950002022-01-26 9:30AM EST95.000.100.000.000.00-1025.00%
BLDR220218C001000002022-01-21 10:39AM EST100.000.080.000.000.00-51025.00%
BLDR220218C001050002022-01-12 11:19AM EST105.000.200.000.000.00-5050.00%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220218P000250002021-12-23 12:09PM EST25.000.100.000.750.00-16222.85%
BLDR220218P000300002021-11-02 12:54PM EST30.000.100.000.750.00--2184.77%
BLDR220218P000340002021-11-03 8:47AM EST34.000.150.000.800.00--1160.74%
BLDR220218P000350002021-11-04 8:31AM EST35.000.100.000.250.00-116125.39%
BLDR220218P000370002022-01-24 11:43AM EST37.000.050.000.000.00-1050.00%
BLDR220218P000380002022-01-21 2:00PM EST38.000.350.000.000.00-1050.00%
BLDR220218P000400002021-11-10 6:53AM EST40.004.101.050.150.00--10138.28%
BLDR220218P000420002021-11-10 6:53AM EST42.001.711.401.650.00-40165.14%
BLDR220218P000430002021-11-10 6:53AM EST43.004.901.550.250.00--1135.30%
BLDR220218P000440002021-10-21 1:35PM EST44.000.880.050.450.00-1195.70%
BLDR220218P000450002021-11-10 6:53AM EST45.002.290.851.050.00-223125.78%
BLDR220218P000460002021-11-10 6:53AM EST46.002.401.001.150.00-20124.71%
BLDR220218P000470002021-11-08 11:42AM EST47.000.450.050.600.00-4587.11%
BLDR220218P000480002022-01-12 10:50AM EST48.000.100.000.000.00--025.00%
BLDR220218P000490002021-10-25 10:30AM EST49.001.450.400.550.00--285.64%
BLDR220218P000500002022-01-24 10:51AM EST50.000.350.000.000.00-2025.00%
BLDR220218P000550002022-01-26 1:59PM EST55.000.300.000.000.00-36012.50%
BLDR220218P000600002022-01-26 3:23PM EST60.001.400.000.000.00-16012.50%
BLDR220218P000650002022-01-26 3:58PM EST65.003.100.000.000.00-4701.56%
BLDR220218P000700002022-01-26 3:07PM EST70.005.600.000.000.00-16300.00%
BLDR220218P000750002022-01-25 10:15AM EST75.008.400.000.000.00-2400.00%
BLDR220218P000800002022-01-24 1:34PM EST80.0013.220.000.000.00-200.00%
BLDR220218P000850002022-01-26 11:38AM EST85.0016.740.000.000.00-800.00%
BLDR220218P000900002022-01-20 12:06PM EST90.0017.000.000.000.00-700.00%
BLDR220218P001000002022-01-12 10:59AM EST100.0018.000.000.000.00-200.00%