Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:39AM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230120C00015000 | 2021-11-10 7:53AM EDT | 15.00 | 35.00 | 62.50 | 67.50 | 0.00 | - | 1 | 9 | 0.00% |
| BLDR230120C00020000 | 2022-05-10 9:31AM EDT | 20.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR230120C00025000 | 2021-11-10 7:53AM EDT | 25.00 | 19.50 | 53.10 | 58.00 | 0.00 | - | 12 | 6 | 0.00% |
| BLDR230120C00028000 | 2021-11-10 7:53AM EDT | 28.00 | 26.05 | 50.50 | 55.00 | 0.00 | - | 3 | 1 | 706.64% |
| BLDR230120C00030000 | 2022-07-15 1:05PM EDT | 30.00 | 34.65 | 40.30 | 43.80 | 0.00 | - | 2 | 18 | 354.71% |
| BLDR230120C00032000 | 2022-08-02 12:19PM EDT | 32.00 | 41.22 | 26.30 | 28.10 | 0.00 | - | 5 | 9 | 139.21% |
| BLDR230120C00035000 | 2022-02-24 3:40PM EDT | 35.00 | 35.80 | 34.10 | 37.20 | 0.00 | - | 1 | 15 | 272.97% |
| BLDR230120C00037000 | 2021-11-04 9:32AM EDT | 37.00 | 31.81 | 34.20 | 38.60 | 0.00 | - | 1 | 5 | 292.04% |
| BLDR230120C00040000 | 2022-08-29 9:32AM EDT | 40.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| BLDR230120C00042000 | 2022-09-13 3:43PM EDT | 42.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BLDR230120C00045000 | 2022-09-12 12:21PM EDT | 45.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| BLDR230120C00047000 | 2022-07-21 12:05PM EDT | 47.00 | 21.20 | 21.20 | 22.30 | 0.00 | - | 34 | 79 | 160.40% |
| BLDR230120C00050000 | 2022-09-21 2:53PM EDT | 50.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| BLDR230120C00055000 | 2022-09-23 12:22PM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 0.39% |
| BLDR230120C00060000 | 2022-09-23 2:02PM EDT | 60.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 8 | 238 | 3.13% |
| BLDR230120C00065000 | 2022-09-22 9:52AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| BLDR230120C00070000 | 2022-09-23 1:42PM EDT | 70.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 236 | 12.50% |
| BLDR230120C00075000 | 2022-09-22 10:56AM EDT | 75.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 12.50% |
| BLDR230120C00080000 | 2022-09-22 10:56AM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 12.50% |
| BLDR230120C00085000 | 2022-09-14 2:26PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 12.50% |
| BLDR230120C00090000 | 2022-09-19 2:46PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 25.00% |
| BLDR230120C00095000 | 2022-08-23 3:53PM EDT | 95.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | 1 | 251 | 81.96% |
| BLDR230120C00100000 | 2022-08-31 12:31PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 25.00% |
| BLDR230120C00105000 | 2022-06-24 12:00PM EDT | 105.00 | 0.50 | 0.75 | 1.25 | 0.00 | - | 1 | 402 | 78.08% |
| BLDR230120C00110000 | 2022-08-26 11:29AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 52.93% |
| BLDR230120C00115000 | 2022-07-20 3:29PM EDT | 115.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 67.04% |
| BLDR230120C00120000 | 2022-03-11 2:20PM EDT | 120.00 | 2.65 | 0.30 | 0.00 | 0.00 | - | 1 | 3 | 63.97% |
| BLDR230120C00125000 | 2022-05-05 1:10PM EDT | 125.00 | 1.05 | 0.50 | 1.05 | 0.00 | - | 1 | 4 | 87.48% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230120P00015000 | 2022-09-01 11:09AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| BLDR230120P00020000 | 2022-05-27 10:45AM EDT | 20.00 | 0.40 | 0.30 | 1.15 | 0.00 | - | 2 | 37 | 122.46% |
| BLDR230120P00023000 | 2022-07-27 10:50AM EDT | 23.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 65 | 80.27% |
| BLDR230120P00025000 | 2022-07-28 3:26PM EDT | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 76.56% |
| BLDR230120P00028000 | 2022-06-22 10:56AM EDT | 28.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 72.61% |
| BLDR230120P00030000 | 2022-08-16 9:41AM EDT | 30.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 5 | 80 | 70.65% |
| BLDR230120P00032000 | 2022-06-30 12:30PM EDT | 32.00 | 1.50 | 0.20 | 0.80 | 0.00 | - | - | 231 | 64.94% |
| BLDR230120P00035000 | 2022-09-12 3:56PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 320 | 418 | 12.50% |
| BLDR230120P00037000 | 2022-09-12 3:54PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 679 | 12.50% |
| BLDR230120P00040000 | 2022-09-15 3:53PM EDT | 40.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 170 | 197 | 12.50% |
| BLDR230120P00042000 | 2022-09-23 9:49AM EDT | 42.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| BLDR230120P00045000 | 2022-09-22 11:59AM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 6.25% |
| BLDR230120P00047000 | 2022-09-20 3:20PM EDT | 47.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 655 | 6.25% |
| BLDR230120P00050000 | 2022-09-23 3:43PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 3.13% |
| BLDR230120P00055000 | 2022-09-23 3:56PM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 419 | 0.00% |
| BLDR230120P00060000 | 2022-09-23 2:12PM EDT | 60.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 8 | 412 | 0.00% |
| BLDR230120P00065000 | 2022-09-14 12:36PM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 0.00% |
| BLDR230120P00070000 | 2022-08-23 12:19PM EDT | 70.00 | 10.00 | 14.90 | 15.70 | 0.00 | - | 3 | 87 | 27.25% |
| BLDR230120P00075000 | 2022-08-23 1:20PM EDT | 75.00 | 13.32 | 19.40 | 20.10 | 0.00 | - | 1 | 54 | 0.00% |
| BLDR230120P00080000 | 2022-08-29 12:16PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| BLDR230120P00085000 | 2022-09-14 3:37PM EDT | 85.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| BLDR230120P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 26.58 | 36.10 | 38.40 | 0.00 | - | 1 | 3 | 75.66% |
| BLDR230120P00095000 | 2022-07-19 12:13PM EDT | 95.00 | 30.80 | 26.50 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| BLDR230120P00110000 | 2022-01-28 12:54PM EDT | 110.00 | 46.30 | 39.30 | 42.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
