Italia markets closed
Dow Jones
32.475,42 -85,18 (-0,26%) Nasdaq
11.856,73 -3,38 (-0,03%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
26.581,15 +290,75 (+1,11%) CMC Crypto 200
623,15 +7,21 (+1,17%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:54PM EDT. Mercato aperto.
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230818C00045000 | 2023-01-25 1:49PM EDT | 45.00 | 30.65 | 35.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR230818C00050000 | 2023-01-31 4:59PM EDT | 50.00 | 32.17 | 37.80 | 39.60 | 0.00 | - | 1 | 1 | 94.15% |
| BLDR230818C00055000 | 2023-02-28 4:25PM EDT | 55.00 | 33.09 | 30.90 | 32.40 | 0.00 | - | 1 | 9 | 62.96% |
| BLDR230818C00060000 | 2023-03-13 9:57AM EDT | 60.00 | 24.50 | 27.00 | 27.60 | 0.00 | - | 3 | 3 | 59.06% |
| BLDR230818C00065000 | 2023-01-26 11:20AM EDT | 65.00 | 15.40 | 19.60 | 20.50 | 0.00 | - | 1 | 24 | 33.47% |
| BLDR230818C00070000 | 2023-03-21 10:26AM EDT | 70.00 | 19.00 | 18.80 | 19.60 | 0.00 | - | 2 | 11 | 52.16% |
| BLDR230818C00075000 | 2023-03-21 10:23AM EDT | 75.00 | 15.40 | 15.20 | 15.80 | 0.00 | - | 3 | 448 | 50.48% |
| BLDR230818C00080000 | 2023-03-21 2:03PM EDT | 80.00 | 11.70 | 12.10 | 12.50 | 0.00 | - | 4 | 0 | 47.66% |
| BLDR230818C00085000 | 2023-03-22 11:54AM EDT | 85.00 | 9.50 | 9.30 | 9.60 | +1.80 | +23.38% | 3 | 13 | 45.17% |
| BLDR230818C00090000 | 2023-03-21 10:10AM EDT | 90.00 | 7.50 | 6.90 | 7.30 | 0.00 | - | 10 | 364 | 43.74% |
| BLDR230818C00095000 | 2023-03-09 11:59AM EDT | 95.00 | 6.00 | 5.10 | 5.50 | 0.00 | - | 6 | 0 | 42.90% |
| BLDR230818C00100000 | 2023-03-15 12:09PM EDT | 100.00 | 2.88 | 3.60 | 4.10 | 0.00 | - | 3 | 190 | 42.32% |
| BLDR230818C00105000 | 2023-03-17 1:11PM EDT | 105.00 | 2.35 | 2.60 | 2.80 | 0.00 | - | 2 | 87 | 40.61% |
| BLDR230818C00110000 | 2023-02-27 12:28PM EDT | 110.00 | 1.80 | 1.70 | 2.15 | 0.00 | - | - | 2 | 41.21% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230818P00035000 | 2023-01-03 12:33PM EDT | 35.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 10 | 88.62% |
| BLDR230818P00040000 | 2023-02-03 10:42AM EDT | 40.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 68.46% |
| BLDR230818P00050000 | 2023-02-09 11:03AM EDT | 50.00 | 1.05 | 0.55 | 1.55 | 0.00 | - | 1 | 7 | 61.26% |
| BLDR230818P00055000 | 2023-03-14 2:27PM EDT | 55.00 | 1.35 | 0.90 | 1.40 | 0.00 | - | 6 | 42 | 53.47% |
| BLDR230818P00060000 | 2023-03-17 12:53PM EDT | 60.00 | 2.33 | 1.55 | 1.70 | 0.00 | - | 4 | 30 | 50.64% |
| BLDR230818P00065000 | 2023-03-15 11:14AM EDT | 65.00 | 3.00 | 2.20 | 2.40 | 0.00 | - | 5 | 378 | 47.60% |
| BLDR230818P00075000 | 2023-03-21 11:12AM EDT | 75.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 42.76% |
| BLDR230818P00080000 | 2023-03-21 2:03PM EDT | 80.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 5 | 27 | 41.14% |
| BLDR230818P00085000 | 2023-03-22 12:39PM EDT | 85.00 | 8.40 | 8.40 | 8.60 | -0.04 | -0.47% | 5 | 24 | 38.97% |
| BLDR230818P00090000 | 2023-03-06 3:46PM EDT | 90.00 | 9.50 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 37.56% |
| BLDR230818P00120000 | 2023-03-17 12:53PM EDT | 120.00 | 39.78 | 34.70 | 36.90 | 0.00 | - | 4 | 4 | 44.82% |
| BLDR230818P00125000 | 2023-03-03 11:44AM EDT | 125.00 | 36.60 | 39.70 | 41.70 | 0.00 | - | 100 | 0 | 46.55% |
© 2023 Yahoo. Tutti i diritti riservati.
