Italia markets open in 5 hours 18 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.655,33 -177,94 (-0,48%) EUR/USD
1,1086 +0,0010 (+0,09%) Bitcoin EUR
52.315,73 +110,31 (+0,21%) XRP EUR
0,50 +0,02 (+3,71%)
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'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250221C00075000 | 2024-08-27 9:40AM EDT | 75.00 | 101.30 | 100.50 | 104.30 | 0.00 | - | - | 1 | 83.28% |
| BLDR250221C00085000 | 2024-08-29 10:00AM EDT | 85.00 | 90.28 | 91.00 | 94.70 | 0.00 | - | - | 1 | 76.64% |
| BLDR250221C00120000 | 2024-08-16 12:51PM EDT | 120.00 | 49.68 | 58.60 | 61.70 | 0.00 | - | 2 | 4 | 56.65% |
| BLDR250221C00125000 | 2024-08-14 12:29PM EDT | 125.00 | 44.55 | 54.10 | 57.50 | 0.00 | - | 1 | 1 | 54.86% |
| BLDR250221C00135000 | 2024-07-08 9:47AM EDT | 135.00 | 20.60 | 32.70 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| BLDR250221C00140000 | 2024-08-06 10:32AM EDT | 140.00 | 32.20 | 36.40 | 40.20 | 0.00 | - | 1 | 0 | 39.74% |
| BLDR250221C00145000 | 2024-08-08 12:41PM EDT | 145.00 | 26.70 | 33.80 | 36.80 | 0.00 | - | 10 | 15 | 40.74% |
| BLDR250221C00150000 | 2024-08-23 10:03AM EDT | 150.00 | 34.00 | 36.30 | 39.10 | 0.00 | - | 1 | 94 | 52.45% |
| BLDR250221C00155000 | 2024-09-03 3:52PM EDT | 155.00 | 29.10 | 33.00 | 34.50 | 0.00 | - | 1 | 14 | 51.85% |
| BLDR250221C00160000 | 2024-08-30 1:37PM EDT | 160.00 | 27.40 | 29.90 | 30.80 | 0.00 | - | 1 | 7 | 49.69% |
| BLDR250221C00165000 | 2024-09-09 1:28PM EDT | 165.00 | 22.90 | 26.90 | 28.50 | 0.00 | - | 1 | 12 | 50.46% |
| BLDR250221C00170000 | 2024-09-12 1:42PM EDT | 170.00 | 24.00 | 23.70 | 24.80 | +2.56 | +11.94% | 2 | 11 | 47.69% |
| BLDR250221C00175000 | 2024-09-06 2:21PM EDT | 175.00 | 19.10 | 21.20 | 22.20 | 0.00 | - | 9 | 64 | 47.04% |
| BLDR250221C00180000 | 2024-08-23 11:12AM EDT | 180.00 | 20.80 | 18.00 | 20.80 | 0.00 | - | 6 | 26 | 48.60% |
| BLDR250221C00185000 | 2024-08-23 3:36PM EDT | 185.00 | 21.85 | 15.20 | 18.60 | 0.00 | - | 1 | 64 | 48.07% |
| BLDR250221C00190000 | 2024-09-11 2:11PM EDT | 190.00 | 12.62 | 15.00 | 16.10 | 0.00 | - | 4 | 115 | 46.55% |
| BLDR250221C00195000 | 2024-08-29 1:04PM EDT | 195.00 | 13.23 | 12.60 | 14.60 | 0.00 | - | 72 | 76 | 46.84% |
| BLDR250221C00200000 | 2024-09-05 1:19PM EDT | 200.00 | 9.15 | 10.60 | 12.20 | 0.00 | - | 1 | 5 | 44.82% |
| BLDR250221C00210000 | 2024-09-10 3:55PM EDT | 210.00 | 7.77 | 8.80 | 9.70 | 0.00 | - | 3 | 93 | 44.89% |
| BLDR250221C00220000 | 2024-09-12 1:41PM EDT | 220.00 | 6.70 | 6.70 | 8.80 | +1.45 | +27.62% | 1 | 125 | 47.80% |
| BLDR250221C00230000 | 2024-09-09 2:29PM EDT | 230.00 | 3.80 | 5.00 | 5.80 | 0.00 | - | 3 | 7 | 44.33% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250221P00085000 | 2024-09-09 12:27PM EDT | 85.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 65.26% |
| BLDR250221P00090000 | 2024-08-06 9:53AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BLDR250221P00100000 | 2024-09-09 2:13PM EDT | 100.00 | 1.00 | 0.75 | 2.25 | -0.14 | -12.28% | 2 | 12 | 56.93% |
| BLDR250221P00105000 | 2024-08-21 12:38PM EDT | 105.00 | 1.00 | 1.00 | 2.95 | 0.00 | - | 2 | 2 | 56.42% |
| BLDR250221P00110000 | 2024-08-05 9:32AM EDT | 110.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| BLDR250221P00115000 | 2024-08-20 2:13PM EDT | 115.00 | 2.90 | 1.60 | 4.10 | 0.00 | - | - | 4 | 53.38% |
| BLDR250221P00120000 | 2024-09-09 2:24PM EDT | 120.00 | 3.35 | 0.65 | 4.50 | 0.00 | - | 1 | 5 | 56.98% |
| BLDR250221P00125000 | 2024-09-09 2:13PM EDT | 125.00 | 4.04 | 1.05 | 5.20 | 0.00 | - | 1 | 3 | 55.35% |
| BLDR250221P00130000 | 2024-08-01 11:55AM EDT | 130.00 | 8.30 | 2.05 | 5.80 | 0.00 | - | 1 | 6 | 53.09% |
| BLDR250221P00135000 | 2024-08-01 11:58AM EDT | 135.00 | 9.80 | 2.80 | 6.80 | 0.00 | - | 1 | 4 | 51.98% |
| BLDR250221P00140000 | 2024-08-23 2:07PM EDT | 140.00 | 4.99 | 4.20 | 7.70 | 0.00 | - | 3 | 16 | 50.21% |
| BLDR250221P00145000 | 2024-08-29 3:00PM EDT | 145.00 | 7.48 | 6.50 | 8.10 | 0.00 | - | 1 | 7 | 46.75% |
| BLDR250221P00150000 | 2024-09-12 11:43AM EDT | 150.00 | 8.70 | 7.10 | 8.50 | -2.80 | -24.35% | 5 | 25 | 43.21% |
| BLDR250221P00155000 | 2024-08-01 11:56AM EDT | 155.00 | 17.60 | 9.40 | 10.50 | 0.00 | - | - | 1 | 43.67% |
| BLDR250221P00160000 | 2024-09-12 11:43AM EDT | 160.00 | 12.20 | 9.50 | 11.70 | -7.80 | -39.00% | 1 | 1 | 41.65% |
| BLDR250221P00165000 | 2024-08-26 2:37PM EDT | 165.00 | 13.20 | 13.00 | 15.30 | 0.00 | - | 22 | 31 | 44.82% |
| BLDR250221P00170000 | 2024-08-23 11:54AM EDT | 170.00 | 14.55 | 13.80 | 16.60 | 0.00 | - | 1 | 14 | 42.22% |
| BLDR250221P00175000 | 2024-08-15 2:15PM EDT | 175.00 | 23.00 | 17.30 | 18.00 | 0.00 | - | 23 | 29 | 39.51% |
| BLDR250221P00180000 | 2024-08-15 1:50PM EDT | 180.00 | 25.60 | 18.80 | 21.80 | 0.00 | - | - | 29 | 41.58% |
| BLDR250221P00200000 | 2024-08-05 3:08PM EDT | 200.00 | 55.50 | 35.50 | 39.60 | 0.00 | - | - | 2 | 51.72% |
© 2024 Yahoo. Tutti i diritti riservati.