Italia Markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
136,23-5,99 (-4,21%)
In data: 03:12PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240719C001050002024-06-21 2:19PM EDT105.0036.9730.3032.900.00-1159.67%
BLDR240719C001250002024-06-17 2:52PM EDT125.0026.8512.9013.300.00-251544.87%
BLDR240719C001350002024-06-25 2:00PM EDT135.005.795.906.10-5.21-47.36%2361838.60%
BLDR240719C001400002024-06-25 2:42PM EDT140.003.703.503.80-3.60-49.32%1446238.01%
BLDR240719C001450002024-06-25 2:35PM EDT145.002.151.952.15-2.25-51.14%28452637.13%
BLDR240719C001500002024-06-25 2:55PM EDT150.001.091.001.20-1.66-60.36%18735737.38%
BLDR240719C001550002024-06-25 2:55PM EDT155.000.570.500.65-0.93-65.03%3028537.84%
BLDR240719C001600002024-06-25 1:20PM EDT160.000.260.250.35-0.63-70.79%1829438.53%
BLDR240719C001650002024-06-25 2:38PM EDT165.000.150.100.20-0.35-70.00%11327239.75%
BLDR240719C001700002024-06-25 1:25PM EDT170.000.220.050.20-0.04-15.38%612944.73%
BLDR240719C001750002024-06-25 12:35PM EDT175.000.050.050.35-0.15-75.00%76354.49%
BLDR240719C001800002024-06-25 2:40PM EDT180.000.050.000.05-0.15-75.00%55444.34%
BLDR240719C001850002024-06-25 12:45PM EDT185.000.050.000.05-0.21-80.77%20310248.24%
BLDR240719C001900002024-06-24 10:28AM EDT190.000.050.001.200.00-110075.44%
BLDR240719C001950002024-06-13 1:12PM EDT195.000.440.001.050.00-11477.93%
BLDR240719C002000002024-06-24 1:37PM EDT200.000.050.000.100.00-353958.59%
BLDR240719C002100002024-06-24 9:30AM EDT210.000.050.000.100.00-52864.84%
BLDR240719C002200002024-06-14 10:37AM EDT220.000.050.000.750.00-1292.58%
BLDR240719C002300002024-06-17 3:06PM EDT230.000.050.000.300.00-273887.30%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240719P001000002024-06-25 10:47AM EDT100.000.050.000.050.00-407150.39%
BLDR240719P001100002024-06-12 10:20AM EDT110.000.110.150.000.00--4012.50%
BLDR240719P001150002024-06-25 1:24PM EDT115.000.440.350.45+0.14+46.67%141243.99%
BLDR240719P001200002024-06-25 12:14PM EDT120.000.850.650.80+0.40+88.89%162441.04%
BLDR240719P001250002024-06-25 1:53PM EDT125.001.401.251.40+0.72+105.88%222738.14%
BLDR240719P001300002024-06-25 2:55PM EDT130.002.502.402.55+1.41+129.36%1856636.49%
BLDR240719P001350002024-06-25 2:33PM EDT135.004.204.104.40+2.15+104.88%43616735.27%
BLDR240719P001400002024-06-25 2:51PM EDT140.006.806.807.10+2.79+69.58%19140434.62%
BLDR240719P001450002024-06-25 2:38PM EDT145.0010.3010.2010.60+4.25+70.25%8925234.42%
BLDR240719P001500002024-06-25 2:52PM EDT150.0014.5014.3014.70+5.38+58.99%20179234.33%
BLDR240719P001550002024-06-25 2:52PM EDT155.0019.0918.8019.40+6.01+45.95%4818037.55%
BLDR240719P001600002024-06-25 2:24PM EDT160.0023.6823.2024.20+6.62+38.80%477340.31%
BLDR240719P001650002024-06-25 2:23PM EDT165.0029.3727.3030.50+6.05+25.94%249165.89%
BLDR240719P001700002024-06-21 12:12PM EDT170.0028.4032.5035.500.00-413472.56%
BLDR240719P001750002024-06-13 12:40PM EDT175.0025.9337.1040.500.00-1078.83%
BLDR240719P001800002024-06-17 2:29PM EDT180.0029.6042.0045.500.00-2284.81%
BLDR240719P001850002024-06-13 12:40PM EDT185.0035.2847.4050.400.00-1054.69%
BLDR240719P001900002024-06-13 12:44PM EDT190.0040.1052.0055.500.00-2095.90%
BLDR240719P001950002024-06-13 12:45PM EDT195.0045.0057.0060.500.00-10101.07%