Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:04AM 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 | 39.80 | 43.70 | 0.00 | - | 1 | 0 | 86.23% |
| BLDR230120C00025000 | 2021-11-10 7:53AM EDT | 25.00 | 19.50 | 53.10 | 58.00 | 0.00 | - | 12 | 6 | 355.18% |
| BLDR230120C00028000 | 2021-11-10 7:53AM EDT | 28.00 | 26.05 | 50.50 | 55.00 | 0.00 | - | 3 | 1 | 308.45% |
| BLDR230120C00030000 | 2022-04-19 11:13AM EDT | 30.00 | 35.38 | 34.10 | 35.90 | 0.00 | - | 2 | 24 | 103.78% |
| BLDR230120C00032000 | 2022-01-24 10:50AM EDT | 32.00 | 34.96 | 34.70 | 39.30 | 0.00 | - | 2 | 9 | 136.26% |
| BLDR230120C00035000 | 2022-02-24 3:40PM EDT | 35.00 | 35.80 | 34.10 | 37.20 | 0.00 | - | 1 | 15 | 137.48% |
| BLDR230120C00037000 | 2021-11-04 9:32AM EDT | 37.00 | 31.81 | 34.20 | 38.60 | 0.00 | - | 1 | 5 | 151.70% |
| BLDR230120C00040000 | 2022-05-24 9:47AM EDT | 40.00 | 24.30 | 24.10 | 25.40 | 0.00 | - | 1 | 40 | 69.37% |
| BLDR230120C00042000 | 2022-04-05 12:29PM EDT | 42.00 | 24.75 | 26.60 | 27.80 | 0.00 | - | 1 | 97 | 97.94% |
| BLDR230120C00045000 | 2022-03-31 2:34PM EDT | 45.00 | 24.60 | 20.80 | 22.00 | 0.00 | - | 2 | 54 | 68.40% |
| BLDR230120C00047000 | 2022-04-28 9:52AM EDT | 47.00 | 18.30 | 19.20 | 20.40 | 0.00 | - | 16 | 80 | 65.63% |
| BLDR230120C00050000 | 2022-05-11 10:28AM EDT | 50.00 | 21.50 | 17.00 | 18.40 | 0.00 | - | 4 | 212 | 63.15% |
| BLDR230120C00055000 | 2022-05-20 2:02PM EDT | 55.00 | 13.06 | 13.80 | 15.50 | 0.00 | - | 5 | 389 | 60.55% |
| BLDR230120C00060000 | 2022-05-20 1:09PM EDT | 60.00 | 10.70 | 11.20 | 12.60 | 0.00 | - | 1 | 159 | 58.00% |
| BLDR230120C00065000 | 2022-05-17 10:36AM EDT | 65.00 | 12.90 | 8.80 | 10.40 | 0.00 | - | 1 | 147 | 56.23% |
| BLDR230120C00070000 | 2022-05-24 12:06PM EDT | 70.00 | 6.50 | 6.60 | 8.50 | 0.00 | - | 4 | 135 | 54.19% |
| BLDR230120C00075000 | 2022-05-23 1:04PM EDT | 75.00 | 6.43 | 5.20 | 6.90 | 0.00 | - | 2 | 65 | 53.48% |
| BLDR230120C00080000 | 2022-05-23 2:37PM EDT | 80.00 | 5.20 | 3.30 | 5.60 | 0.00 | - | 21 | 326 | 50.83% |
| BLDR230120C00085000 | 2022-05-24 12:42PM EDT | 85.00 | 3.10 | 2.55 | 4.80 | 0.00 | - | 21 | 405 | 51.48% |
| BLDR230120C00090000 | 2022-05-23 10:17AM EDT | 90.00 | 2.91 | 1.30 | 4.20 | 0.00 | - | 5 | 154 | 50.13% |
| BLDR230120C00095000 | 2022-05-04 3:09PM EDT | 95.00 | 4.10 | 0.75 | 3.60 | 0.00 | - | 50 | 252 | 50.02% |
| BLDR230120C00100000 | 2022-05-23 3:21PM EDT | 100.00 | 1.85 | 1.15 | 3.10 | 0.00 | - | 8 | 102 | 53.17% |
| BLDR230120C00105000 | 2022-05-05 9:30AM EDT | 105.00 | 2.95 | 1.05 | 2.90 | 0.00 | - | 10 | 403 | 55.25% |
| BLDR230120C00110000 | 2022-04-18 10:33AM EDT | 110.00 | 0.95 | 1.55 | 2.65 | 0.00 | - | 2 | 3 | 59.29% |
| BLDR230120C00115000 | 2022-05-10 9:36AM EDT | 115.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 40 | 41 | 55.59% |
| BLDR230120C00120000 | 2022-03-11 2:20PM EDT | 120.00 | 2.65 | 0.30 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLDR230120C00125000 | 2022-05-05 1:10PM EDT | 125.00 | 1.05 | 0.40 | 1.70 | 0.00 | - | 1 | 4 | 56.91% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230120P00015000 | 2022-03-07 3:40PM EDT | 15.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 101.56% |
| BLDR230120P00020000 | 2022-03-28 2:16PM EDT | 20.00 | 0.44 | 0.05 | 1.55 | 0.00 | - | 5 | 35 | 93.85% |
| BLDR230120P00025000 | 2021-11-10 7:53AM EDT | 25.00 | 1.80 | 0.95 | 1.20 | 0.00 | - | 10 | 12 | 82.72% |
| BLDR230120P00028000 | 2022-01-21 10:30AM EDT | 28.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 95.31% |
| BLDR230120P00030000 | 2022-05-24 12:11PM EDT | 30.00 | 1.50 | 1.15 | 2.40 | 0.00 | - | 29 | 98 | 78.83% |
| BLDR230120P00032000 | 2021-11-10 7:53AM EDT | 32.00 | 3.61 | 0.50 | 2.40 | 0.00 | - | - | 10 | 68.56% |
| BLDR230120P00035000 | 2022-05-24 9:34AM EDT | 35.00 | 1.90 | 1.85 | 3.40 | 0.00 | - | 15 | 31 | 74.54% |
| BLDR230120P00037000 | 2022-01-13 4:39PM EDT | 37.00 | 1.45 | 1.80 | 3.30 | 0.00 | - | 1 | 41 | 68.21% |
| BLDR230120P00040000 | 2022-05-24 11:16AM EDT | 40.00 | 3.36 | 2.70 | 3.90 | 0.00 | - | 1 | 17 | 67.22% |
| BLDR230120P00042000 | 2022-01-20 3:44PM EDT | 42.00 | 2.50 | 2.20 | 2.95 | 0.00 | - | 1 | 5 | 55.77% |
| BLDR230120P00045000 | 2022-01-31 1:28PM EDT | 45.00 | 3.98 | 2.30 | 3.00 | 0.00 | - | 2 | 25 | 52.14% |
| BLDR230120P00047000 | 2021-11-10 7:53AM EDT | 47.00 | 11.02 | 2.90 | 3.40 | 0.00 | - | 1 | 0 | 50.38% |
| BLDR230120P00050000 | 2022-05-12 2:45PM EDT | 50.00 | 6.00 | 5.40 | 6.60 | 0.00 | - | 1 | 50 | 60.05% |
| BLDR230120P00055000 | 2022-05-20 3:28PM EDT | 55.00 | 7.70 | 7.40 | 8.50 | 0.00 | - | 3 | 121 | 57.76% |
| BLDR230120P00060000 | 2022-05-24 12:06PM EDT | 60.00 | 11.00 | 9.50 | 11.20 | 0.00 | - | 6 | 43 | 56.19% |
| BLDR230120P00065000 | 2022-05-16 3:10PM EDT | 65.00 | 10.40 | 12.40 | 14.30 | 0.00 | - | 1 | 907 | 55.99% |
| BLDR230120P00070000 | 2022-04-25 2:26PM EDT | 70.00 | 13.20 | 15.40 | 16.70 | 0.00 | - | 2 | 73 | 52.69% |
| BLDR230120P00075000 | 2022-05-23 3:32PM EDT | 75.00 | 18.07 | 19.00 | 20.40 | 0.00 | - | 2 | 50 | 52.72% |
| BLDR230120P00080000 | 2022-05-23 12:37PM EDT | 80.00 | 21.60 | 22.40 | 24.90 | 0.00 | - | 10 | 89 | 53.06% |
| BLDR230120P00085000 | 2022-05-20 11:54AM EDT | 85.00 | 27.10 | 26.30 | 28.90 | 0.00 | - | 17 | 51 | 52.26% |
| BLDR230120P00090000 | 2022-02-16 1:33PM EDT | 90.00 | 25.50 | 20.00 | 21.10 | 0.00 | - | 3 | 4 | 0.00% |
| BLDR230120P00095000 | 2021-12-28 11:09AM EDT | 95.00 | 21.35 | 32.10 | 33.40 | 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.
