Italia Markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,43-3,31 (-2,29%)
In data: 01:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240621C000450002023-11-20 4:43PM EDT45.0091.90116.10120.500.00--13,834.38%
BLDR240621C000500002023-12-19 12:57PM EDT50.00115.05114.50119.300.00-133,857.42%
BLDR240621C000550002024-02-28 12:48PM EDT55.00139.63152.20156.900.00-660.00%
BLDR240621C000600002024-03-05 10:33AM EDT60.00142.43144.10147.200.00-670.00%
BLDR240621C000650002024-03-21 3:34PM EDT65.00147.95110.10114.900.00-19223,849.02%
BLDR240621C000700002024-03-11 10:13AM EDT70.00122.96120.60124.500.00-344,962.30%
BLDR240621C000750002024-05-17 2:41PM EDT75.0093.0572.2077.000.00-111,430.27%
BLDR240621C000800002024-03-12 10:23AM EDT80.00116.73107.30109.800.00-573,833.59%
BLDR240621C000850002024-03-01 4:38PM EDT85.00116.80122.30127.000.00-5105,438.87%
BLDR240621C000900002024-03-11 3:12PM EDT90.00103.0095.80100.500.00-1623,284.77%
BLDR240621C000950002023-12-14 11:01AM EDT95.0070.4573.0077.700.00-20162,097.36%
BLDR240621C001000002024-05-08 12:01PM EDT100.0063.3044.0048.800.00-106761.43%
BLDR240621C001050002024-05-23 2:18PM EDT105.0062.1234.9038.800.00-140339.84%
BLDR240621C001100002024-04-18 9:35AM EDT110.0074.5155.5059.700.00-7231,572.41%
BLDR240621C001150002024-06-17 11:53AM EDT115.0033.5324.8028.800.00-229245.31%
BLDR240621C001200002024-04-04 3:03PM EDT120.0082.9574.9079.500.00-2142,610.45%
BLDR240621C001250002024-06-20 2:12PM EDT125.0019.3615.6017.300.00-26099.22%
BLDR240621C001300002024-06-12 10:16AM EDT130.0026.5010.4012.100.00-219143.55%
BLDR240621C001350002024-06-18 9:57AM EDT135.0014.506.007.000.00-13952.34%
BLDR240621C001400002024-06-21 10:46AM EDT140.002.601.301.95-2.40-48.00%314037.06%
BLDR240621C001450002024-06-21 12:19PM EDT145.000.050.000.10-0.98-95.15%12947834.57%
BLDR240621C001500002024-06-21 10:19AM EDT150.000.050.000.05-0.04-44.44%655253.13%
BLDR240621C001550002024-06-20 3:44PM EDT155.000.030.000.100.00-2530585.55%
BLDR240621C001600002024-06-20 3:44PM EDT160.000.050.000.05+0.02+66.67%1862100.00%
BLDR240621C001650002024-06-21 10:16AM EDT165.000.030.000.05-0.02-40.00%161,279121.88%
BLDR240621C001700002024-06-21 12:47PM EDT170.000.050.000.050.00-11800142.19%
BLDR240621C001750002024-06-21 10:15AM EDT175.000.030.000.05-0.02-40.00%1757160.94%
BLDR240621C001800002024-06-18 12:48PM EDT180.000.020.000.05-0.03-60.00%1782179.69%
BLDR240621C001850002024-06-21 12:02PM EDT185.000.020.000.10-0.01-33.33%3601214.06%
BLDR240621C001900002024-06-17 11:37AM EDT190.000.200.000.050.00-13323215.63%
BLDR240621C001950002024-06-17 2:19PM EDT195.000.110.000.350.00-16148294.92%
BLDR240621C002000002024-06-12 1:05PM EDT200.000.010.000.050.00-211,243246.88%
BLDR240621C002100002024-06-13 11:41AM EDT210.000.030.000.050.00-51,116278.13%
BLDR240621C002200002024-06-12 9:54AM EDT220.000.010.000.050.00-1198306.25%
BLDR240621C002300002024-06-21 11:47AM EDT230.000.130.000.15-0.12-48.00%151375.00%
BLDR240621C002400002024-06-03 3:58PM EDT240.000.160.000.750.00-142498.05%
BLDR240621C002500002024-05-15 9:50AM EDT250.000.050.000.750.00-530528.91%
BLDR240621C002600002024-05-14 9:47AM EDT260.000.050.000.750.00-1034558.20%
BLDR240621C002700002024-04-08 10:03AM EDT270.001.300.000.750.00-1011585.94%
BLDR240621C002800002024-05-07 2:08PM EDT280.000.050.000.750.00-56612.50%
BLDR240621C002900002024-04-08 9:55AM EDT290.000.680.001.250.00-353688.67%
BLDR240621C003000002024-04-09 11:08AM EDT300.000.250.000.750.00-137662.11%
BLDR240621C003100002024-04-17 10:32AM EDT310.000.010.001.350.00-12747.66%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240621P000450002023-10-04 9:33AM EDT45.000.550.000.000.00--1050.00%
BLDR240621P000500002024-01-22 12:47PM EDT50.000.280.000.200.00-1141831.25%
BLDR240621P000550002023-11-22 10:30AM EDT55.000.490.000.000.00-32050.00%
BLDR240621P000600002024-03-01 10:30AM EDT60.000.100.001.350.00-191926.56%
BLDR240621P000650002024-02-27 10:30AM EDT65.000.150.001.350.00-1323848.44%
BLDR240621P000700002024-02-15 1:44PM EDT70.000.050.000.750.00-1372699.22%
BLDR240621P000750002024-03-07 11:33AM EDT75.000.010.000.750.00-187637.50%
BLDR240621P000800002023-11-20 4:07PM EDT80.001.600.102.850.00-158766.41%
BLDR240621P000850002023-11-06 1:09PM EDT85.002.970.403.500.00-111750.39%
BLDR240621P000900002024-01-08 4:18PM EDT90.001.000.202.000.00-1169590.04%
BLDR240621P000950002024-05-17 2:23PM EDT95.000.050.000.050.00-570757290.63%
BLDR240621P001000002024-05-17 2:54PM EDT100.000.050.001.350.00-10508425.00%
BLDR240621P001050002024-06-20 11:08AM EDT105.000.030.000.050.00-1811223.44%
BLDR240621P001100002024-06-06 10:27AM EDT110.000.050.000.050.00-20309192.19%
BLDR240621P001150002024-06-17 3:53PM EDT115.000.060.000.050.00-20372160.94%
BLDR240621P001200002024-06-18 9:58AM EDT120.000.090.000.600.00-167194.73%
BLDR240621P001250002024-06-21 9:35AM EDT125.000.050.000.050.00-380618101.56%
BLDR240621P001300002024-06-20 3:32PM EDT130.000.050.000.050.00-437272.66%
BLDR240621P001350002024-06-21 11:24AM EDT135.000.060.000.10-0.04-40.00%2240156.25%
BLDR240621P001400002024-06-21 11:54AM EDT140.000.130.050.15-0.07-35.00%1651021.09%
BLDR240621P001450002024-06-21 12:51PM EDT145.003.303.103.80+1.90+135.71%15866743.75%
BLDR240621P001500002024-06-21 12:47PM EDT150.008.107.908.80+2.65+48.62%7568680.86%
BLDR240621P001550002024-06-21 10:28AM EDT155.0012.4712.8013.80+1.92+18.20%39170113.09%
BLDR240621P001600002024-06-21 9:38AM EDT160.0018.0016.2018.80+2.19+13.85%746142.58%
BLDR240621P001650002024-06-20 2:45PM EDT165.0019.6021.2023.800.00-349115170.12%
BLDR240621P001700002024-06-20 2:45PM EDT170.0024.6026.7030.400.00-354200322.66%
BLDR240621P001750002024-06-20 2:20PM EDT175.0032.6031.2034.400.00-130286.91%
BLDR240621P001800002024-06-06 2:24PM EDT180.0032.1036.3039.900.00-210353.52%
BLDR240621P001850002024-06-03 2:28PM EDT185.0033.9041.3045.100.00-60395.70%
BLDR240621P001900002024-06-06 2:47PM EDT190.0042.8046.2049.400.00-52365.63%
BLDR240621P001950002024-05-30 2:37PM EDT195.0037.0051.2055.100.00-1200448.83%
BLDR240621P002000002024-05-07 1:52PM EDT200.0037.6852.1056.500.00-1700.00%
BLDR240621P002100002024-05-08 3:12PM EDT210.0049.0061.5066.300.00-2000.00%
BLDR240621P002200002024-05-08 3:12PM EDT220.0055.7071.5076.300.00-2800.00%
BLDR240621P002300002024-05-07 3:47PM EDT230.0065.6582.0086.300.00-4600.00%
BLDR240621P002400002024-03-21 12:02PM EDT240.0033.3061.3065.500.00--00.00%