Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.828,38 -150,40 (-0,60%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231117C00055000 | 2023-07-18 11:39AM EDT | 55.00 | 91.38 | 79.30 | 84.00 | 0.00 | - | 1 | 2 | 324.12% |
| BLDR231117C00060000 | 2023-04-24 2:03PM EDT | 60.00 | 37.10 | 55.50 | 58.50 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231117C00070000 | 2023-05-08 2:31PM EDT | 70.00 | 47.83 | 54.20 | 55.60 | 0.00 | - | - | 2 | 128.88% |
| BLDR231117C00075000 | 2023-08-03 1:56PM EDT | 75.00 | 71.40 | 72.50 | 77.30 | 0.00 | - | 5 | 21 | 344.21% |
| BLDR231117C00080000 | 2023-09-14 3:37PM EDT | 80.00 | 54.25 | 40.70 | 45.50 | 0.00 | - | 1 | 9 | 80.47% |
| BLDR231117C00085000 | 2023-07-13 2:55PM EDT | 85.00 | 56.85 | 62.00 | 66.80 | 0.00 | - | 1 | 19 | 289.14% |
| BLDR231117C00090000 | 2023-07-21 2:52PM EDT | 90.00 | 51.09 | 44.90 | 47.60 | 0.00 | - | 3 | 7 | 171.69% |
| BLDR231117C00095000 | 2023-09-22 9:45AM EDT | 95.00 | 29.83 | 28.60 | 29.50 | -17.21 | -36.59% | 1 | 26 | 63.99% |
| BLDR231117C00100000 | 2023-09-21 3:14PM EDT | 100.00 | 24.90 | 24.20 | 25.50 | 0.00 | - | 1 | 43 | 61.54% |
| BLDR231117C00105000 | 2023-09-14 9:59AM EDT | 105.00 | 30.78 | 20.60 | 21.00 | 0.00 | - | 3 | 35 | 58.61% |
| BLDR231117C00110000 | 2023-09-06 2:39PM EDT | 110.00 | 33.34 | 16.80 | 17.20 | 0.00 | - | 2 | 7 | 55.76% |
| BLDR231117C00115000 | 2023-09-13 11:57AM EDT | 115.00 | 20.50 | 13.50 | 13.80 | 0.00 | - | 10 | 116 | 53.85% |
| BLDR231117C00120000 | 2023-09-21 3:08PM EDT | 120.00 | 10.85 | 10.50 | 10.80 | 0.00 | - | 55 | 192 | 51.89% |
| BLDR231117C00125000 | 2023-09-22 12:17PM EDT | 125.00 | 7.93 | 8.00 | 8.30 | -0.17 | -2.10% | 9 | 375 | 50.56% |
| BLDR231117C00130000 | 2023-09-21 3:08PM EDT | 130.00 | 6.15 | 5.90 | 6.20 | 0.00 | - | 27 | 194 | 50.05% |
| BLDR231117C00135000 | 2023-09-22 10:50AM EDT | 135.00 | 4.47 | 4.20 | 4.50 | -0.18 | -3.87% | 3 | 105 | 48.84% |
| BLDR231117C00140000 | 2023-09-22 3:18PM EDT | 140.00 | 3.30 | 3.00 | 3.20 | +0.17 | +5.43% | 1 | 814 | 47.95% |
| BLDR231117C00145000 | 2023-09-22 11:24AM EDT | 145.00 | 2.03 | 2.05 | 2.20 | +0.01 | +0.50% | 39 | 2,572 | 47.01% |
| BLDR231117C00150000 | 2023-09-22 2:00PM EDT | 150.00 | 1.45 | 1.35 | 1.55 | -0.08 | -5.23% | 11 | 511 | 46.91% |
| BLDR231117C00155000 | 2023-09-22 10:48AM EDT | 155.00 | 1.05 | 0.80 | 0.95 | +0.11 | +11.70% | 3 | 1,036 | 45.34% |
| BLDR231117C00160000 | 2023-09-21 3:53PM EDT | 160.00 | 0.76 | 0.50 | 0.70 | 0.00 | - | 1 | 339 | 46.19% |
| BLDR231117C00165000 | 2023-09-21 3:08PM EDT | 165.00 | 0.47 | 0.30 | 0.60 | 0.00 | - | 8 | 94 | 48.44% |
| BLDR231117C00170000 | 2023-09-15 11:32AM EDT | 170.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 6 | 37 | 64.72% |
| BLDR231117C00175000 | 2023-09-15 11:32AM EDT | 175.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 6 | 31 | 48.93% |
| BLDR231117C00180000 | 2023-09-14 11:41AM EDT | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 1,280 | 53.96% |
| BLDR231117C00185000 | 2023-09-19 10:29AM EDT | 185.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 51.56% |
| BLDR231117C00190000 | 2023-08-23 1:30PM EDT | 190.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 59.81% |
| BLDR231117C00195000 | 2023-08-28 10:26AM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 62.60% |
| BLDR231117C00200000 | 2023-09-01 1:42PM EDT | 200.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 65.28% |
| BLDR231117C00210000 | 2023-08-31 1:23PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1,690 | 70.36% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231117P00045000 | 2023-08-25 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 132.62% |
| BLDR231117P00050000 | 2023-08-07 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 119.63% |
| BLDR231117P00055000 | 2023-08-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| BLDR231117P00060000 | 2023-08-07 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 97.27% |
| BLDR231117P00065000 | 2023-09-22 12:12PM EDT | 65.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 31 | 16 | 78.91% |
| BLDR231117P00070000 | 2023-09-22 12:37PM EDT | 70.00 | 0.21 | 0.15 | 0.55 | +0.16 | +320.00% | 151 | 12 | 77.34% |
| BLDR231117P00075000 | 2023-09-22 12:08PM EDT | 75.00 | 0.45 | 0.20 | 0.75 | -0.10 | -18.18% | 2 | 8 | 72.95% |
| BLDR231117P00080000 | 2023-08-18 10:19AM EDT | 80.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 62.50% |
| BLDR231117P00085000 | 2023-09-21 11:04AM EDT | 85.00 | 0.83 | 0.60 | 0.80 | 0.00 | - | 175 | 830 | 61.60% |
| BLDR231117P00090000 | 2023-09-15 3:50PM EDT | 90.00 | 0.82 | 0.95 | 1.20 | 0.00 | - | 1 | 58 | 59.57% |
| BLDR231117P00095000 | 2023-09-21 12:36PM EDT | 95.00 | 1.74 | 1.45 | 1.60 | 0.00 | - | 2 | 238 | 56.71% |
| BLDR231117P00100000 | 2023-09-21 11:55AM EDT | 100.00 | 2.48 | 2.10 | 2.30 | 0.00 | - | 419 | 687 | 54.54% |
| BLDR231117P00105000 | 2023-09-21 1:57PM EDT | 105.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 16 | 1,666 | 52.34% |
| BLDR231117P00110000 | 2023-09-22 3:00PM EDT | 110.00 | 4.25 | 4.20 | 4.50 | -0.35 | -7.61% | 5 | 554 | 50.64% |
| BLDR231117P00115000 | 2023-09-22 1:06PM EDT | 115.00 | 5.77 | 5.70 | 6.00 | -0.13 | -2.20% | 5 | 329 | 49.22% |
| BLDR231117P00120000 | 2023-09-22 12:51PM EDT | 120.00 | 7.85 | 7.70 | 8.00 | 0.00 | - | 5 | 653 | 47.55% |
| BLDR231117P00125000 | 2023-09-22 1:51PM EDT | 125.00 | 10.40 | 10.10 | 10.40 | -0.40 | -3.70% | 7 | 554 | 45.74% |
| BLDR231117P00130000 | 2023-09-22 2:35PM EDT | 130.00 | 13.29 | 13.10 | 13.40 | -0.51 | -3.70% | 7 | 548 | 44.79% |
| BLDR231117P00135000 | 2023-09-22 2:35PM EDT | 135.00 | 16.66 | 16.40 | 16.70 | +5.16 | +44.87% | 3 | 160 | 43.13% |
| BLDR231117P00140000 | 2023-09-22 12:51PM EDT | 140.00 | 20.61 | 20.00 | 21.10 | +7.86 | +61.65% | 1 | 440 | 46.24% |
| BLDR231117P00145000 | 2023-09-22 12:37PM EDT | 145.00 | 24.68 | 23.30 | 24.70 | +5.11 | +26.11% | 1 | 127 | 41.65% |
| BLDR231117P00150000 | 2023-09-15 3:23PM EDT | 150.00 | 24.10 | 28.10 | 29.20 | 0.00 | - | 1 | 71 | 41.87% |
| BLDR231117P00155000 | 2023-09-05 1:46PM EDT | 155.00 | 22.70 | 32.80 | 34.00 | 0.00 | - | 3 | 35 | 44.02% |
| BLDR231117P00160000 | 2023-09-21 3:59PM EDT | 160.00 | 38.70 | 37.50 | 39.00 | 0.00 | - | 1 | 10 | 48.19% |
| BLDR231117P00165000 | 2023-09-18 10:42AM EDT | 165.00 | 35.50 | 41.50 | 44.10 | 0.00 | - | 2 | 0 | 53.52% |
| BLDR231117P00170000 | 2023-09-21 9:30AM EDT | 170.00 | 47.90 | 45.50 | 50.20 | 0.00 | - | 2 | 1 | 69.75% |
| BLDR231117P00175000 | 2023-09-06 2:12PM EDT | 175.00 | 35.30 | 50.50 | 55.40 | 0.00 | - | 1 | 0 | 75.76% |
| BLDR231117P00180000 | 2023-08-18 9:50AM EDT | 180.00 | 48.70 | 51.20 | 54.50 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231117P00190000 | 2023-08-09 10:18AM EDT | 190.00 | 40.20 | 47.40 | 49.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
