Italia markets close in 1 hour 28 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,20+2,16 (+3,66%)
Al 10:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220819C000300002022-04-18 12:06AM EDT30.0033.7038.1040.800.00--1250.78%
BLDR220819C000350002022-04-27 2:15PM EDT35.0027.2525.3027.400.00--560.25%
BLDR220819C000400002022-05-23 2:06PM EDT40.0023.5021.3023.000.00-21072.07%
BLDR220819C000450002022-04-27 11:24AM EDT45.0018.0017.0018.400.00-13565.63%
BLDR220819C000500002022-05-17 2:59PM EDT50.0020.3012.9014.100.00-11359.50%
BLDR220819C000550002022-05-20 3:23PM EDT55.009.359.6010.700.00-12658.50%
BLDR220819C000600002022-05-24 12:56PM EDT60.005.907.007.800.00-135457.65%
BLDR220819C000650002022-05-23 11:08AM EDT65.005.004.705.500.00-323955.77%
BLDR220819C000700002022-05-25 9:45AM EDT70.003.503.003.80+0.50+16.67%324054.47%
BLDR220819C000750002022-05-24 3:53PM EDT75.001.700.652.850.00-934360.03%
BLDR220819C000800002022-05-23 2:29PM EDT80.001.550.753.500.00-739161.50%
BLDR220819C000850002022-05-23 3:13PM EDT85.000.750.703.600.00-124669.53%
BLDR220819C000900002022-05-17 10:21AM EDT90.000.650.303.900.00-210875.95%
BLDR220819C000950002022-05-20 1:30PM EDT95.000.450.251.100.00-18860.55%
BLDR220819C001000002022-05-20 12:36PM EDT100.000.300.250.550.00-311958.89%
BLDR220819C001050002022-01-11 2:34PM EDT105.003.401.251.850.00-12185.91%
BLDR220819C001100002022-03-22 10:56AM EDT110.001.000.000.750.00-61466.60%
BLDR220819C001150002022-03-16 11:45AM EDT115.000.900.000.700.00-1669.63%
BLDR220819C001200002022-01-07 3:49PM EDT120.001.720.350.950.00-1082.08%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220819P000350002022-02-02 4:29PM EDT35.001.040.450.950.00-2282.72%
BLDR220819P000400002022-05-25 9:39AM EDT40.001.300.901.50+0.40+44.44%1705677.30%
BLDR220819P000450002022-05-20 2:15PM EDT45.001.701.652.700.00-32,15375.64%
BLDR220819P000500002022-05-24 10:23AM EDT50.003.112.653.000.00-419065.65%
BLDR220819P000550002022-05-24 10:43AM EDT55.005.004.105.300.00-931065.65%
BLDR220819P000600002022-05-25 9:39AM EDT60.006.616.107.10-0.39-5.57%284661.10%
BLDR220819P000650002022-05-24 2:56PM EDT65.0010.278.9010.300.00-4851,29261.67%
BLDR220819P000700002022-05-24 1:55PM EDT70.0013.4011.9013.900.00-150660.71%
BLDR220819P000750002022-05-10 1:24PM EDT75.0014.0615.6017.400.00-12058.57%
BLDR220819P000800002022-05-13 12:29PM EDT80.0014.5019.9022.100.00-104362.33%
BLDR220819P000850002022-04-07 1:20PM EDT85.0026.3521.0022.200.00-1330.00%
BLDR220819P001000002022-05-20 11:29AM EDT100.0039.6038.5040.800.00-8469.19%