Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119C00030000 | 2023-10-24 2:38PM EST | 30.00 | 81.20 | 102.50 | 106.50 | 0.00 | - | 2 | 13 | 0.00% |
| BLDR240119C00035000 | 2023-07-21 11:19AM EST | 35.00 | 104.50 | 97.60 | 101.70 | 0.00 | - | 1 | 19 | 0.00% |
| BLDR240119C00040000 | 2023-05-16 2:32PM EST | 40.00 | 81.90 | 83.00 | 85.10 | 0.00 | - | 1 | 27 | 0.00% |
| BLDR240119C00045000 | 2023-08-02 8:34AM EST | 45.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BLDR240119C00050000 | 2023-11-15 10:46AM EST | 50.00 | 84.03 | 87.10 | 91.90 | 0.00 | - | 1 | 6 | 131.45% |
| BLDR240119C00055000 | 2023-07-25 11:59AM EST | 55.00 | 88.00 | 77.00 | 81.20 | 0.00 | - | 1 | 101 | 0.00% |
| BLDR240119C00060000 | 2023-11-14 3:58PM EST | 60.00 | 74.90 | 77.50 | 82.10 | 0.00 | - | 1 | 46 | 125.78% |
| BLDR240119C00065000 | 2023-11-13 1:45PM EST | 65.00 | 58.90 | 72.50 | 76.90 | 0.00 | - | 4 | 229 | 110.74% |
| BLDR240119C00070000 | 2023-11-15 3:49PM EST | 70.00 | 59.85 | 67.50 | 72.30 | 0.00 | - | 5 | 45 | 108.40% |
| BLDR240119C00075000 | 2023-11-27 3:31PM EST | 75.00 | 62.66 | 64.00 | 65.80 | 0.00 | - | 10 | 294 | 98.83% |
| BLDR240119C00080000 | 2023-11-28 1:00PM EST | 80.00 | 55.90 | 57.50 | 62.30 | 0.00 | - | 5 | 311 | 89.84% |
| BLDR240119C00085000 | 2023-11-28 1:00PM EST | 85.00 | 50.88 | 52.50 | 57.30 | 0.00 | - | 60 | 325 | 81.30% |
| BLDR240119C00090000 | 2023-11-30 9:34AM EST | 90.00 | 44.50 | 47.70 | 52.40 | 0.00 | - | 1 | 363 | 76.66% |
| BLDR240119C00095000 | 2023-11-27 3:31PM EST | 95.00 | 43.14 | 43.00 | 47.50 | 0.00 | - | 10 | 320 | 72.41% |
| BLDR240119C00100000 | 2023-11-27 12:27PM EST | 100.00 | 37.80 | 38.00 | 42.30 | 0.00 | - | 10 | 180 | 62.79% |
| BLDR240119C00105000 | 2023-12-01 10:55AM EST | 105.00 | 31.70 | 33.60 | 37.60 | +1.23 | +4.04% | 1 | 8 | 61.60% |
| BLDR240119C00110000 | 2023-11-15 9:44AM EST | 110.00 | 26.38 | 28.70 | 33.10 | 0.00 | - | 4 | 61 | 57.10% |
| BLDR240119C00115000 | 2023-11-28 1:02PM EST | 115.00 | 20.80 | 24.80 | 28.00 | 0.00 | - | 3 | 148 | 53.76% |
| BLDR240119C00120000 | 2023-11-29 3:16PM EST | 120.00 | 18.65 | 20.40 | 22.20 | 0.00 | - | 20 | 426 | 51.59% |
| BLDR240119C00125000 | 2023-11-29 11:12AM EST | 125.00 | 16.24 | 16.20 | 18.20 | 0.00 | - | 3 | 239 | 49.18% |
| BLDR240119C00130000 | 2023-12-01 2:42PM EST | 130.00 | 13.70 | 13.10 | 14.20 | +3.68 | +36.73% | 1 | 479 | 45.20% |
| BLDR240119C00135000 | 2023-12-01 2:19PM EST | 135.00 | 10.45 | 10.40 | 11.00 | +2.15 | +25.90% | 6 | 388 | 43.86% |
| BLDR240119C00140000 | 2023-12-01 2:16PM EST | 140.00 | 7.70 | 7.60 | 8.00 | +2.20 | +40.00% | 18 | 530 | 41.39% |
| BLDR240119C00145000 | 2023-12-01 2:19PM EST | 145.00 | 5.45 | 5.40 | 5.70 | +1.05 | +23.86% | 14 | 163 | 40.14% |
| BLDR240119C00150000 | 2023-12-01 1:31PM EST | 150.00 | 3.80 | 3.70 | 4.20 | +1.40 | +58.33% | 63 | 341 | 40.71% |
| BLDR240119C00155000 | 2023-12-01 11:53AM EST | 155.00 | 2.20 | 2.45 | 2.90 | -0.18 | -7.56% | 1 | 255 | 40.28% |
| BLDR240119C00160000 | 2023-12-01 10:09AM EST | 160.00 | 1.10 | 0.80 | 1.80 | +0.15 | +15.79% | 1 | 102 | 38.83% |
| BLDR240119C00165000 | 2023-12-01 10:09AM EST | 165.00 | 0.70 | 0.40 | 1.20 | -0.04 | -5.41% | 1 | 82 | 38.94% |
| BLDR240119C00170000 | 2023-11-27 3:50PM EST | 170.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 90 | 39.23% |
| BLDR240119C00175000 | 2023-11-30 1:25PM EST | 175.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 275 | 39.87% |
| BLDR240119C00180000 | 2023-11-27 11:14AM EST | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 184 | 46.58% |
| BLDR240119C00185000 | 2023-11-17 3:47PM EST | 185.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 50.27% |
| BLDR240119C00190000 | 2023-09-21 9:44AM EST | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 53.81% |
| BLDR240119C00195000 | 2023-09-21 8:30AM EST | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 50.15% |
| BLDR240119C00200000 | 2023-10-19 2:09PM EST | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 482 | 53.13% |
| BLDR240119C00210000 | 2023-10-31 8:30AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119P00030000 | 2023-08-01 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| BLDR240119P00035000 | 2023-03-31 11:32AM EST | 35.00 | 2.57 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 234.77% |
| BLDR240119P00040000 | 2023-10-23 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 50.00% |
| BLDR240119P00045000 | 2023-06-28 10:25AM EST | 45.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 156.25% |
| BLDR240119P00050000 | 2023-10-17 1:00PM EST | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 336 | 142.58% |
| BLDR240119P00055000 | 2023-11-22 9:56AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,689 | 92.97% |
| BLDR240119P00060000 | 2023-11-28 3:04PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,225 | 84.38% |
| BLDR240119P00065000 | 2023-11-17 12:25PM EST | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 825 | 89.84% |
| BLDR240119P00070000 | 2023-11-20 9:30AM EST | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 1,985 | 86.33% |
| BLDR240119P00075000 | 2023-10-26 12:08PM EST | 75.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 90.28% |
| BLDR240119P00080000 | 2023-11-15 1:45PM EST | 80.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 1 | 1,211 | 75.39% |
| BLDR240119P00085000 | 2023-11-21 3:33PM EST | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 770 | 74.02% |
| BLDR240119P00090000 | 2023-11-24 10:42AM EST | 90.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 1 | 1,032 | 63.09% |
| BLDR240119P00095000 | 2023-11-29 11:54AM EST | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 39 | 540 | 59.42% |
| BLDR240119P00100000 | 2023-11-27 12:44PM EST | 100.00 | 0.75 | 0.20 | 1.65 | 0.00 | - | 20 | 1,803 | 63.75% |
| BLDR240119P00105000 | 2023-11-29 3:53PM EST | 105.00 | 0.74 | 0.45 | 0.70 | 0.00 | - | 4 | 365 | 50.29% |
| BLDR240119P00110000 | 2023-11-27 11:53AM EST | 110.00 | 1.04 | 0.70 | 1.45 | 0.00 | - | 1 | 321 | 50.78% |
| BLDR240119P00115000 | 2023-12-01 9:45AM EST | 115.00 | 1.48 | 1.10 | 1.55 | -0.04 | -2.63% | 6 | 612 | 48.44% |
| BLDR240119P00120000 | 2023-12-01 11:54AM EST | 120.00 | 1.76 | 1.60 | 2.10 | -0.76 | -30.16% | 6 | 203 | 45.29% |
| BLDR240119P00125000 | 2023-12-01 12:55PM EST | 125.00 | 2.55 | 2.45 | 2.70 | -1.25 | -32.89% | 31 | 1,174 | 41.21% |
| BLDR240119P00130000 | 2023-11-30 3:57PM EST | 130.00 | 5.38 | 3.70 | 4.10 | 0.00 | - | 8 | 958 | 40.54% |
| BLDR240119P00135000 | 2023-12-01 1:04PM EST | 135.00 | 5.40 | 5.30 | 5.80 | -1.80 | -25.00% | 10 | 303 | 39.11% |
| BLDR240119P00140000 | 2023-12-01 1:29PM EST | 140.00 | 7.70 | 7.50 | 7.90 | -2.10 | -21.43% | 13 | 202 | 37.33% |
| BLDR240119P00145000 | 2023-11-29 11:38AM EST | 145.00 | 11.80 | 10.20 | 10.60 | 0.00 | - | 7 | 230 | 35.97% |
| BLDR240119P00150000 | 2023-10-03 8:39AM EST | 150.00 | 30.60 | 28.50 | 30.00 | 0.00 | - | 5 | 168 | 113.16% |
| BLDR240119P00155000 | 2023-09-28 9:58AM EST | 155.00 | 30.83 | 48.00 | 51.40 | 0.00 | - | 2 | 0 | 198.73% |
| BLDR240119P00160000 | 2023-10-06 8:30AM EST | 160.00 | 41.10 | 32.90 | 34.10 | 0.00 | - | 1 | 0 | 100.38% |
| BLDR240119P00165000 | 2023-08-16 10:54AM EST | 165.00 | 22.10 | 37.90 | 39.10 | 0.00 | - | 5 | 30 | 107.38% |
| BLDR240119P00170000 | 2023-10-03 9:12AM EST | 170.00 | 50.60 | 47.50 | 49.60 | 0.00 | - | 2 | 0 | 139.53% |
| BLDR240119P00175000 | 2023-09-13 12:59PM EST | 175.00 | 43.60 | 57.50 | 60.50 | 0.00 | - | - | 0 | 173.05% |
| BLDR240119P00195000 | 2023-08-02 8:31AM EST | 195.00 | 45.00 | 45.50 | 50.40 | 0.00 | - | - | 0 | 0.00% |
| BLDR240119P00200000 | 2023-09-21 8:30AM EST | 200.00 | 77.90 | 88.50 | 93.00 | 0.00 | - | - | 0 | 234.02% |
© 2023 Yahoo. Tutti i diritti riservati.