Italia markets closed
Dow Jones
32.376,06 -56,02 (-0,17%) Nasdaq
11.684,94 -83,89 (-0,71%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
25.239,80 +248,34 (+0,99%) CMC Crypto 200
599,43 +356,75 (+147,01%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:02PM EDT. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230616C00035000 | 2023-01-27 11:36AM EDT | 35.00 | 42.60 | 44.90 | 47.20 | 0.00 | - | 3 | 5 | 0.00% |
| BLDR230616C00040000 | 2023-02-28 2:25PM EDT | 40.00 | 46.00 | 45.80 | 46.80 | 0.00 | - | 4 | 5 | 82.13% |
| BLDR230616C00045000 | 2022-12-16 2:33PM EDT | 45.00 | 25.22 | 28.40 | 29.10 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR230616C00050000 | 2023-03-14 12:37PM EDT | 50.00 | 33.59 | 36.10 | 37.30 | 0.00 | - | 2 | 9 | 74.56% |
| BLDR230616C00055000 | 2023-01-31 3:25PM EDT | 55.00 | 26.50 | 31.90 | 34.20 | 0.00 | - | 1 | 15 | 87.23% |
| BLDR230616C00060000 | 2023-02-22 3:37PM EDT | 60.00 | 20.70 | 25.60 | 27.90 | 0.00 | - | 5 | 164 | 54.20% |
| BLDR230616C00065000 | 2023-03-06 10:44AM EDT | 65.00 | 26.70 | 22.40 | 23.00 | 0.00 | - | 1 | 40 | 57.96% |
| BLDR230616C00070000 | 2023-03-09 3:59PM EDT | 70.00 | 17.97 | 18.10 | 18.60 | 0.00 | - | 2 | 316 | 53.44% |
| BLDR230616C00075000 | 2023-03-24 9:40AM EDT | 75.00 | 12.00 | 14.10 | 14.60 | 0.00 | - | 1 | 319 | 51.93% |
| BLDR230616C00080000 | 2023-03-22 2:38PM EDT | 80.00 | 10.90 | 10.50 | 10.90 | 0.00 | - | 2 | 300 | 47.89% |
| BLDR230616C00085000 | 2023-03-28 2:16PM EDT | 85.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | 3 | 209 | 45.09% |
| BLDR230616C00090000 | 2023-03-28 2:32PM EDT | 90.00 | 5.00 | 4.90 | 5.30 | +0.10 | +2.04% | 35 | 501 | 42.86% |
| BLDR230616C00095000 | 2023-03-28 2:34PM EDT | 95.00 | 3.30 | 3.20 | 3.60 | +0.35 | +11.86% | 34 | 95 | 42.36% |
| BLDR230616C00100000 | 2023-03-28 10:58AM EDT | 100.00 | 2.15 | 2.00 | 2.20 | +0.58 | +36.94% | 5 | 631 | 40.65% |
| BLDR230616C00105000 | 2023-01-31 11:42AM EDT | 105.00 | 0.80 | 1.55 | 1.75 | 0.00 | - | - | 445 | 43.79% |
| BLDR230616C00110000 | 2023-01-20 12:59PM EDT | 110.00 | 0.25 | 0.70 | 1.05 | 0.00 | - | 1 | 22 | 42.63% |
| BLDR230616C00115000 | 2023-03-02 4:13PM EDT | 115.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 1 | 14 | 40.77% |
| BLDR230616C00120000 | 2023-02-16 10:38AM EDT | 120.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 11 | 36 | 51.98% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230616P00030000 | 2023-02-28 12:28PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 33 | 122.27% |
| BLDR230616P00040000 | 2023-01-27 4:14PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 28 | 559 | 91.50% |
| BLDR230616P00045000 | 2023-03-10 11:18AM EDT | 45.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 981 | 75.78% |
| BLDR230616P00050000 | 2023-03-10 12:25PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 520 | 72.46% |
| BLDR230616P00055000 | 2023-03-27 1:07PM EDT | 55.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 6 | 234 | 59.62% |
| BLDR230616P00060000 | 2023-03-27 3:27PM EDT | 60.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 4 | 736 | 55.23% |
| BLDR230616P00065000 | 2023-03-22 3:45PM EDT | 65.00 | 1.26 | 1.05 | 1.20 | 0.00 | - | 100 | 326 | 51.83% |
| BLDR230616P00070000 | 2023-03-27 10:47AM EDT | 70.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 3 | 1,186 | 48.98% |
| BLDR230616P00075000 | 2023-03-23 3:41PM EDT | 75.00 | 3.30 | 2.55 | 2.70 | 0.00 | - | 7 | 180 | 45.54% |
| BLDR230616P00080000 | 2023-03-28 10:48AM EDT | 80.00 | 3.80 | 3.80 | 4.00 | -1.50 | -28.30% | 1 | 569 | 42.42% |
| BLDR230616P00085000 | 2023-03-28 1:51PM EDT | 85.00 | 5.80 | 5.70 | 6.00 | -0.23 | -3.81% | 6 | 226 | 40.71% |
| BLDR230616P00090000 | 2023-03-28 10:54AM EDT | 90.00 | 8.10 | 8.30 | 8.50 | -2.60 | -24.30% | 4 | 19 | 38.50% |
| BLDR230616P00115000 | 2023-03-06 3:41PM EDT | 115.00 | 27.30 | 28.30 | 30.10 | 0.00 | - | - | 0 | 49.63% |
| BLDR230616P00120000 | 2023-03-06 3:41PM EDT | 120.00 | 32.40 | 33.60 | 34.70 | 0.00 | - | - | 0 | 49.22% |
© 2023 Yahoo. Tutti i diritti riservati.
