Italia markets close in 1 hour 51 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,57+0,43 (+0,79%)
Al 09:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR230120C000150002021-11-10 7:53AM EDT15.0035.0062.5067.500.00-190.00%
BLDR230120C000200002022-05-10 9:31AM EDT20.0052.000.000.000.00-100.00%
BLDR230120C000250002021-11-10 7:53AM EDT25.0019.5053.1058.000.00-1260.00%
BLDR230120C000280002021-11-10 7:53AM EDT28.0026.0550.5055.000.00-31706.64%
BLDR230120C000300002022-07-15 1:05PM EDT30.0034.6540.3043.800.00-218354.71%
BLDR230120C000320002022-08-02 12:19PM EDT32.0041.2226.3028.100.00-59139.21%
BLDR230120C000350002022-02-24 3:40PM EDT35.0035.8034.1037.200.00-115272.97%
BLDR230120C000370002021-11-04 9:32AM EDT37.0031.8134.2038.600.00-15292.04%
BLDR230120C000400002022-08-29 9:32AM EDT40.0022.600.000.000.00-10440.00%
BLDR230120C000420002022-09-13 3:43PM EDT42.0016.700.000.000.00-1740.00%
BLDR230120C000450002022-09-12 12:21PM EDT45.0018.180.000.000.00-5580.00%
BLDR230120C000470002022-07-21 12:05PM EDT47.0021.2021.2022.300.00-3479160.40%
BLDR230120C000500002022-09-21 2:53PM EDT50.0011.850.000.000.00-11440.00%
BLDR230120C000550002022-09-23 12:22PM EDT55.005.700.000.000.00-23950.39%
BLDR230120C000600002022-09-23 2:02PM EDT60.003.670.000.000.00-82383.13%
BLDR230120C000650002022-09-22 9:52AM EDT65.003.100.000.000.00-11976.25%
BLDR230120C000700002022-09-23 1:42PM EDT70.001.470.000.000.00-1223612.50%
BLDR230120C000750002022-09-22 10:56AM EDT75.001.170.000.000.00-442912.50%
BLDR230120C000800002022-09-22 10:56AM EDT80.000.730.000.000.00-258612.50%
BLDR230120C000850002022-09-14 2:26PM EDT85.000.450.000.000.00-243812.50%
BLDR230120C000900002022-09-19 2:46PM EDT90.000.300.000.000.00-175425.00%
BLDR230120C000950002022-08-23 3:53PM EDT95.000.750.003.700.00-125181.96%
BLDR230120C001000002022-08-31 12:31PM EDT100.000.300.000.000.00-69025.00%
BLDR230120C001050002022-06-24 12:00PM EDT105.000.500.751.250.00-140278.08%
BLDR230120C001100002022-08-26 11:29AM EDT110.000.150.000.150.00-2852.93%
BLDR230120C001150002022-07-20 3:29PM EDT115.000.540.000.550.00-14267.04%
BLDR230120C001200002022-03-11 2:20PM EDT120.002.650.300.000.00-1363.97%
BLDR230120C001250002022-05-05 1:10PM EDT125.001.050.501.050.00-1487.48%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR230120P000150002022-09-01 11:09AM EDT15.000.100.000.000.00-12350.00%
BLDR230120P000200002022-05-27 10:45AM EDT20.000.400.301.150.00-237122.46%
BLDR230120P000230002022-07-27 10:50AM EDT23.000.350.000.350.00-16580.27%
BLDR230120P000250002022-07-28 3:26PM EDT25.000.250.000.450.00-41976.56%
BLDR230120P000280002022-06-22 10:56AM EDT28.001.150.000.700.00-11272.61%
BLDR230120P000300002022-08-16 9:41AM EDT30.000.300.100.850.00-58070.65%
BLDR230120P000320002022-06-30 12:30PM EDT32.001.500.200.800.00--23164.94%
BLDR230120P000350002022-09-12 3:56PM EDT35.000.600.000.000.00-32041812.50%
BLDR230120P000370002022-09-12 3:54PM EDT37.000.600.000.000.00-5067912.50%
BLDR230120P000400002022-09-15 3:53PM EDT40.001.260.000.000.00-17019712.50%
BLDR230120P000420002022-09-23 9:49AM EDT42.001.620.000.000.00-38412.50%
BLDR230120P000450002022-09-22 11:59AM EDT45.002.100.000.000.00-11616.25%
BLDR230120P000470002022-09-20 3:20PM EDT47.002.550.000.000.00-126556.25%
BLDR230120P000500002022-09-23 3:43PM EDT50.004.000.000.000.00-25073.13%
BLDR230120P000550002022-09-23 3:56PM EDT55.006.300.000.000.00-64190.00%
BLDR230120P000600002022-09-23 2:12PM EDT60.009.390.000.000.00-84120.00%
BLDR230120P000650002022-09-14 12:36PM EDT65.0011.400.000.000.00-19450.00%
BLDR230120P000700002022-08-23 12:19PM EDT70.0010.0014.9015.700.00-38727.25%
BLDR230120P000750002022-08-23 1:20PM EDT75.0013.3219.4020.100.00-1540.00%
BLDR230120P000800002022-08-29 12:16PM EDT80.0019.900.000.000.00-1900.00%
BLDR230120P000850002022-09-14 3:37PM EDT85.0030.000.000.000.00-2300.00%
BLDR230120P000900002022-05-27 3:59PM EDT90.0026.5836.1038.400.00-1375.66%
BLDR230120P000950002022-07-19 12:13PM EDT95.0030.8026.5027.300.00--10.00%
BLDR230120P001100002022-01-28 12:54PM EDT110.0046.3039.3042.000.00-120.00%