Italia markets open in 3 hours 52 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.507,10 -326,17 (-0,89%) EUR/USD
1,1088 +0,0011 (+0,10%) Bitcoin EUR
52.360,94 -132,94 (-0,25%) XRP EUR
0,50 +0,02 (+3,87%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241018C00080000 | 2024-08-14 3:24PM EDT | 80.00 | 82.30 | 94.20 | 97.80 | 0.00 | - | 2 | 0 | 119.04% |
| BLDR241018C00120000 | 2024-08-23 3:09PM EDT | 120.00 | 62.56 | 54.90 | 58.10 | 0.00 | - | 1 | 1 | 75.49% |
| BLDR241018C00135000 | 2024-08-12 1:05PM EDT | 135.00 | 24.43 | 34.60 | 38.00 | 0.00 | - | 1 | 19 | 0.00% |
| BLDR241018C00140000 | 2024-08-19 12:46PM EDT | 140.00 | 26.53 | 35.20 | 38.60 | 0.00 | - | 1 | 1 | 54.86% |
| BLDR241018C00145000 | 2024-09-12 3:10PM EDT | 145.00 | 31.27 | 30.50 | 34.20 | +4.97 | +18.90% | 2 | 3 | 52.98% |
| BLDR241018C00150000 | 2024-09-11 3:18PM EDT | 150.00 | 22.70 | 27.60 | 29.20 | 0.00 | - | 20 | 18 | 54.64% |
| BLDR241018C00155000 | 2024-09-11 2:33PM EDT | 155.00 | 18.39 | 23.30 | 25.20 | 0.00 | - | 1 | 5 | 52.72% |
| BLDR241018C00160000 | 2024-09-12 2:15PM EDT | 160.00 | 19.00 | 18.70 | 20.30 | +6.70 | +54.47% | 6 | 25 | 50.70% |
| BLDR241018C00165000 | 2024-09-11 3:30PM EDT | 165.00 | 11.95 | 15.60 | 16.20 | 0.00 | - | 3 | 42 | 46.59% |
| BLDR241018C00170000 | 2024-09-12 3:54PM EDT | 170.00 | 12.30 | 12.50 | 12.70 | +3.30 | +36.67% | 12 | 269 | 44.21% |
| BLDR241018C00175000 | 2024-09-12 3:59PM EDT | 175.00 | 9.70 | 9.50 | 9.80 | +2.78 | +40.17% | 143 | 738 | 42.98% |
| BLDR241018C00180000 | 2024-09-12 1:20PM EDT | 180.00 | 7.00 | 7.20 | 7.40 | +2.00 | +40.00% | 18 | 302 | 42.15% |
| BLDR241018C00185000 | 2024-09-12 3:59PM EDT | 185.00 | 5.38 | 5.30 | 5.50 | +1.83 | +51.55% | 140 | 646 | 41.73% |
| BLDR241018C00190000 | 2024-09-12 12:49PM EDT | 190.00 | 3.70 | 3.70 | 4.00 | +1.20 | +48.00% | 12 | 62 | 41.42% |
| BLDR241018C00195000 | 2024-09-11 3:21PM EDT | 195.00 | 1.75 | 2.60 | 3.00 | 0.00 | - | 112 | 295 | 42.08% |
| BLDR241018C00200000 | 2024-09-12 11:01AM EDT | 200.00 | 1.37 | 1.45 | 1.95 | -0.13 | -8.67% | 1 | 78 | 40.72% |
| BLDR241018C00210000 | 2024-09-12 10:23AM EDT | 210.00 | 0.58 | 0.70 | 0.95 | -0.05 | -7.94% | 5 | 21 | 41.14% |
| BLDR241018C00220000 | 2024-09-09 10:37AM EDT | 220.00 | 0.30 | 0.15 | 2.40 | 0.00 | - | 24 | 27 | 52.39% |
| BLDR241018C00230000 | 2024-09-06 12:10PM EDT | 230.00 | 0.26 | 0.05 | 1.85 | 0.00 | - | 3 | 6 | 55.84% |
| BLDR241018C00240000 | 2024-09-03 2:43PM EDT | 240.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 55.03% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241018P00075000 | 2024-09-11 9:56AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 25 | 140.14% |
| BLDR241018P00085000 | 2024-09-10 12:13PM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 115.82% |
| BLDR241018P00095000 | 2024-09-09 10:37AM EDT | 95.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 32 | 33 | 114.01% |
| BLDR241018P00100000 | 2024-09-09 10:43AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 16 | 80.57% |
| BLDR241018P00105000 | 2024-08-30 3:42PM EDT | 105.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 81.05% |
| BLDR241018P00115000 | 2024-08-15 9:41AM EDT | 115.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 89.65% |
| BLDR241018P00120000 | 2024-08-27 2:21PM EDT | 120.00 | 0.35 | 0.35 | 0.65 | 0.00 | - | 1 | 23 | 69.14% |
| BLDR241018P00125000 | 2024-08-20 12:03PM EDT | 125.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 60.94% |
| BLDR241018P00130000 | 2024-08-28 10:12AM EDT | 130.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 1 | 21 | 58.30% |
| BLDR241018P00135000 | 2024-09-11 10:28AM EDT | 135.00 | 1.10 | 0.20 | 0.70 | 0.00 | - | 3 | 233 | 54.44% |
| BLDR241018P00140000 | 2024-09-12 3:37PM EDT | 140.00 | 0.70 | 0.60 | 0.80 | -0.55 | -44.00% | 6 | 282 | 49.83% |
| BLDR241018P00145000 | 2024-09-12 3:37PM EDT | 145.00 | 1.05 | 0.20 | 1.10 | -1.55 | -59.62% | 7 | 56 | 47.39% |
| BLDR241018P00150000 | 2024-09-12 3:37PM EDT | 150.00 | 1.50 | 0.90 | 1.50 | -2.16 | -59.02% | 56 | 72 | 44.90% |
| BLDR241018P00155000 | 2024-09-12 3:14PM EDT | 155.00 | 2.20 | 1.95 | 2.15 | -0.95 | -30.16% | 5 | 116 | 43.24% |
| BLDR241018P00160000 | 2024-09-12 3:37PM EDT | 160.00 | 3.15 | 2.70 | 3.10 | -1.35 | -30.00% | 18 | 98 | 42.00% |
| BLDR241018P00165000 | 2024-09-12 11:47AM EDT | 165.00 | 5.30 | 2.70 | 4.40 | -4.00 | -43.01% | 2 | 98 | 40.96% |
| BLDR241018P00170000 | 2024-09-11 2:08PM EDT | 170.00 | 7.40 | 5.60 | 6.10 | -1.76 | -19.21% | 1 | 108 | 40.03% |
| BLDR241018P00175000 | 2024-09-12 2:42PM EDT | 175.00 | 8.50 | 7.80 | 8.20 | -4.50 | -34.62% | 8 | 57 | 38.97% |
| BLDR241018P00180000 | 2024-08-27 11:28AM EDT | 180.00 | 13.40 | 10.40 | 10.90 | 0.00 | - | 1 | 5 | 38.58% |
| BLDR241018P00185000 | 2024-08-29 2:29PM EDT | 185.00 | 15.10 | 13.50 | 13.90 | 0.00 | - | 2 | 6 | 37.49% |
| BLDR241018P00190000 | 2024-09-03 3:40PM EDT | 190.00 | 23.70 | 16.50 | 17.60 | 0.00 | - | - | 1 | 37.80% |
© 2024 Yahoo. Tutti i diritti riservati.