Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:02AM EDT. Mercato aperto.
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR220819C00030000 | 2022-04-18 12:06AM EDT | 30.00 | 33.70 | 38.10 | 40.80 | 0.00 | - | - | 1 | 250.78% |
| BLDR220819C00035000 | 2022-04-27 2:15PM EDT | 35.00 | 27.25 | 25.30 | 27.40 | 0.00 | - | - | 5 | 60.25% |
| BLDR220819C00040000 | 2022-05-23 2:06PM EDT | 40.00 | 23.50 | 21.30 | 23.00 | 0.00 | - | 2 | 10 | 72.07% |
| BLDR220819C00045000 | 2022-04-27 11:24AM EDT | 45.00 | 18.00 | 17.00 | 18.40 | 0.00 | - | 1 | 35 | 65.63% |
| BLDR220819C00050000 | 2022-05-17 2:59PM EDT | 50.00 | 20.30 | 12.90 | 14.10 | 0.00 | - | 1 | 13 | 59.50% |
| BLDR220819C00055000 | 2022-05-20 3:23PM EDT | 55.00 | 9.35 | 9.60 | 10.70 | 0.00 | - | 1 | 26 | 58.50% |
| BLDR220819C00060000 | 2022-05-24 12:56PM EDT | 60.00 | 5.90 | 7.00 | 7.80 | 0.00 | - | 1 | 354 | 57.65% |
| BLDR220819C00065000 | 2022-05-23 11:08AM EDT | 65.00 | 5.00 | 4.70 | 5.50 | 0.00 | - | 3 | 239 | 55.77% |
| BLDR220819C00070000 | 2022-05-25 9:45AM EDT | 70.00 | 3.50 | 3.00 | 3.80 | +0.50 | +16.67% | 3 | 240 | 54.47% |
| BLDR220819C00075000 | 2022-05-24 3:53PM EDT | 75.00 | 1.70 | 0.65 | 2.85 | 0.00 | - | 9 | 343 | 60.03% |
| BLDR220819C00080000 | 2022-05-23 2:29PM EDT | 80.00 | 1.55 | 0.75 | 3.50 | 0.00 | - | 7 | 391 | 61.50% |
| BLDR220819C00085000 | 2022-05-23 3:13PM EDT | 85.00 | 0.75 | 0.70 | 3.60 | 0.00 | - | 1 | 246 | 69.53% |
| BLDR220819C00090000 | 2022-05-17 10:21AM EDT | 90.00 | 0.65 | 0.30 | 3.90 | 0.00 | - | 2 | 108 | 75.95% |
| BLDR220819C00095000 | 2022-05-20 1:30PM EDT | 95.00 | 0.45 | 0.25 | 1.10 | 0.00 | - | 1 | 88 | 60.55% |
| BLDR220819C00100000 | 2022-05-20 12:36PM EDT | 100.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 3 | 119 | 58.89% |
| BLDR220819C00105000 | 2022-01-11 2:34PM EDT | 105.00 | 3.40 | 1.25 | 1.85 | 0.00 | - | 1 | 21 | 85.91% |
| BLDR220819C00110000 | 2022-03-22 10:56AM EDT | 110.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 66.60% |
| BLDR220819C00115000 | 2022-03-16 11:45AM EDT | 115.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 69.63% |
| BLDR220819C00120000 | 2022-01-07 3:49PM EDT | 120.00 | 1.72 | 0.35 | 0.95 | 0.00 | - | 1 | 0 | 82.08% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR220819P00035000 | 2022-02-02 4:29PM EDT | 35.00 | 1.04 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 82.72% |
| BLDR220819P00040000 | 2022-05-25 9:39AM EDT | 40.00 | 1.30 | 0.90 | 1.50 | +0.40 | +44.44% | 170 | 56 | 77.30% |
| BLDR220819P00045000 | 2022-05-20 2:15PM EDT | 45.00 | 1.70 | 1.65 | 2.70 | 0.00 | - | 3 | 2,153 | 75.64% |
| BLDR220819P00050000 | 2022-05-24 10:23AM EDT | 50.00 | 3.11 | 2.65 | 3.00 | 0.00 | - | 4 | 190 | 65.65% |
| BLDR220819P00055000 | 2022-05-24 10:43AM EDT | 55.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 9 | 310 | 65.65% |
| BLDR220819P00060000 | 2022-05-25 9:39AM EDT | 60.00 | 6.61 | 6.10 | 7.10 | -0.39 | -5.57% | 2 | 846 | 61.10% |
| BLDR220819P00065000 | 2022-05-24 2:56PM EDT | 65.00 | 10.27 | 8.90 | 10.30 | 0.00 | - | 485 | 1,292 | 61.67% |
| BLDR220819P00070000 | 2022-05-24 1:55PM EDT | 70.00 | 13.40 | 11.90 | 13.90 | 0.00 | - | 1 | 506 | 60.71% |
| BLDR220819P00075000 | 2022-05-10 1:24PM EDT | 75.00 | 14.06 | 15.60 | 17.40 | 0.00 | - | 1 | 20 | 58.57% |
| BLDR220819P00080000 | 2022-05-13 12:29PM EDT | 80.00 | 14.50 | 19.90 | 22.10 | 0.00 | - | 10 | 43 | 62.33% |
| BLDR220819P00085000 | 2022-04-07 1:20PM EDT | 85.00 | 26.35 | 21.00 | 22.20 | 0.00 | - | 1 | 33 | 0.00% |
| BLDR220819P00100000 | 2022-05-20 11:29AM EDT | 100.00 | 39.60 | 38.50 | 40.80 | 0.00 | - | 8 | 4 | 69.19% |
© 2022 Yahoo. Tutti i diritti riservati.
