Italia markets close in 1 hour 26 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,20+2,16 (+3,66%)
Al 10:04AM 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 EDT20.0052.0039.8043.700.00-1086.23%
BLDR230120C000250002021-11-10 7:53AM EDT25.0019.5053.1058.000.00-126355.18%
BLDR230120C000280002021-11-10 7:53AM EDT28.0026.0550.5055.000.00-31308.45%
BLDR230120C000300002022-04-19 11:13AM EDT30.0035.3834.1035.900.00-224103.78%
BLDR230120C000320002022-01-24 10:50AM EDT32.0034.9634.7039.300.00-29136.26%
BLDR230120C000350002022-02-24 3:40PM EDT35.0035.8034.1037.200.00-115137.48%
BLDR230120C000370002021-11-04 9:32AM EDT37.0031.8134.2038.600.00-15151.70%
BLDR230120C000400002022-05-24 9:47AM EDT40.0024.3024.1025.400.00-14069.37%
BLDR230120C000420002022-04-05 12:29PM EDT42.0024.7526.6027.800.00-19797.94%
BLDR230120C000450002022-03-31 2:34PM EDT45.0024.6020.8022.000.00-25468.40%
BLDR230120C000470002022-04-28 9:52AM EDT47.0018.3019.2020.400.00-168065.63%
BLDR230120C000500002022-05-11 10:28AM EDT50.0021.5017.0018.400.00-421263.15%
BLDR230120C000550002022-05-20 2:02PM EDT55.0013.0613.8015.500.00-538960.55%
BLDR230120C000600002022-05-20 1:09PM EDT60.0010.7011.2012.600.00-115958.00%
BLDR230120C000650002022-05-17 10:36AM EDT65.0012.908.8010.400.00-114756.23%
BLDR230120C000700002022-05-24 12:06PM EDT70.006.506.608.500.00-413554.19%
BLDR230120C000750002022-05-23 1:04PM EDT75.006.435.206.900.00-26553.48%
BLDR230120C000800002022-05-23 2:37PM EDT80.005.203.305.600.00-2132650.83%
BLDR230120C000850002022-05-24 12:42PM EDT85.003.102.554.800.00-2140551.48%
BLDR230120C000900002022-05-23 10:17AM EDT90.002.911.304.200.00-515450.13%
BLDR230120C000950002022-05-04 3:09PM EDT95.004.100.753.600.00-5025250.02%
BLDR230120C001000002022-05-23 3:21PM EDT100.001.851.153.100.00-810253.17%
BLDR230120C001050002022-05-05 9:30AM EDT105.002.951.052.900.00-1040355.25%
BLDR230120C001100002022-04-18 10:33AM EDT110.000.951.552.650.00-2359.29%
BLDR230120C001150002022-05-10 9:36AM EDT115.002.300.652.100.00-404155.59%
BLDR230120C001200002022-03-11 2:20PM EDT120.002.650.300.000.00-1312.50%
BLDR230120C001250002022-05-05 1:10PM EDT125.001.050.401.700.00-1456.91%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR230120P000150002022-03-07 3:40PM EDT15.000.200.050.800.00-22101.56%
BLDR230120P000200002022-03-28 2:16PM EDT20.000.440.051.550.00-53593.85%
BLDR230120P000250002021-11-10 7:53AM EDT25.001.800.951.200.00-101282.72%
BLDR230120P000280002022-01-21 10:30AM EDT28.000.850.005.000.00-1295.31%
BLDR230120P000300002022-05-24 12:11PM EDT30.001.501.152.400.00-299878.83%
BLDR230120P000320002021-11-10 7:53AM EDT32.003.610.502.400.00--1068.56%
BLDR230120P000350002022-05-24 9:34AM EDT35.001.901.853.400.00-153174.54%
BLDR230120P000370002022-01-13 4:39PM EDT37.001.451.803.300.00-14168.21%
BLDR230120P000400002022-05-24 11:16AM EDT40.003.362.703.900.00-11767.22%
BLDR230120P000420002022-01-20 3:44PM EDT42.002.502.202.950.00-1555.77%
BLDR230120P000450002022-01-31 1:28PM EDT45.003.982.303.000.00-22552.14%
BLDR230120P000470002021-11-10 7:53AM EDT47.0011.022.903.400.00-1050.38%
BLDR230120P000500002022-05-12 2:45PM EDT50.006.005.406.600.00-15060.05%
BLDR230120P000550002022-05-20 3:28PM EDT55.007.707.408.500.00-312157.76%
BLDR230120P000600002022-05-24 12:06PM EDT60.0011.009.5011.200.00-64356.19%
BLDR230120P000650002022-05-16 3:10PM EDT65.0010.4012.4014.300.00-190755.99%
BLDR230120P000700002022-04-25 2:26PM EDT70.0013.2015.4016.700.00-27352.69%
BLDR230120P000750002022-05-23 3:32PM EDT75.0018.0719.0020.400.00-25052.72%
BLDR230120P000800002022-05-23 12:37PM EDT80.0021.6022.4024.900.00-108953.06%
BLDR230120P000850002022-05-20 11:54AM EDT85.0027.1026.3028.900.00-175152.26%
BLDR230120P000900002022-02-16 1:33PM EDT90.0025.5020.0021.100.00-340.00%
BLDR230120P000950002021-12-28 11:09AM EDT95.0021.3532.1033.400.00--10.00%
BLDR230120P001100002022-01-28 12:54PM EDT110.0046.3039.3042.000.00-120.00%