BLDR - Builders FirstSource, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119C00030000 | 2023-06-06 12:36PM EDT | 30.00 | 95.75 | 91.30 | 94.90 | 0.00 | - | 2 | 17 | 119.19% |
| BLDR240119C00035000 | 2023-05-22 3:10PM EDT | 35.00 | 86.38 | 86.40 | 90.00 | 0.00 | - | 3 | 19 | 108.23% |
| BLDR240119C00040000 | 2023-05-16 3:32PM EDT | 40.00 | 81.90 | 82.00 | 85.00 | 0.00 | - | 1 | 27 | 101.44% |
| BLDR240119C00045000 | 2023-05-24 10:53AM EDT | 45.00 | 70.40 | 77.00 | 80.40 | 0.00 | - | 2 | 5 | 93.97% |
| BLDR240119C00050000 | 2023-05-23 12:10PM EDT | 50.00 | 67.40 | 72.40 | 75.50 | 0.00 | - | 1 | 8 | 87.66% |
| BLDR240119C00055000 | 2023-05-01 11:41AM EDT | 55.00 | 41.70 | 63.10 | 64.90 | 0.00 | - | 1 | 100 | 0.00% |
| BLDR240119C00060000 | 2023-05-08 12:27PM EDT | 60.00 | 56.86 | 63.30 | 66.50 | 0.00 | - | 2 | 56 | 79.55% |
| BLDR240119C00065000 | 2023-04-27 11:56AM EDT | 65.00 | 32.03 | 53.50 | 55.10 | 0.00 | - | 4 | 246 | 0.00% |
| BLDR240119C00070000 | 2023-05-19 9:31AM EDT | 70.00 | 56.27 | 54.60 | 56.80 | 0.00 | - | 2 | 50 | 70.25% |
| BLDR240119C00075000 | 2023-06-02 1:14PM EDT | 75.00 | 47.40 | 50.10 | 51.90 | 0.00 | - | 2 | 337 | 65.16% |
| BLDR240119C00080000 | 2023-05-23 2:33PM EDT | 80.00 | 39.25 | 45.80 | 47.70 | 0.00 | - | 3 | 317 | 62.39% |
| BLDR240119C00085000 | 2023-06-07 12:39PM EDT | 85.00 | 43.95 | 41.80 | 42.90 | 0.00 | - | 2 | 385 | 58.69% |
| BLDR240119C00090000 | 2023-06-06 9:36AM EDT | 90.00 | 38.05 | 37.70 | 38.50 | 0.00 | - | 3 | 495 | 55.46% |
| BLDR240119C00095000 | 2023-05-18 3:02PM EDT | 95.00 | 35.25 | 33.50 | 34.90 | 0.00 | - | 1 | 584 | 53.27% |
| BLDR240119C00100000 | 2023-06-06 9:36AM EDT | 100.00 | 30.45 | 29.90 | 31.10 | 0.00 | - | 3 | 178 | 51.36% |
| BLDR240119C00105000 | 2023-06-08 11:11AM EDT | 105.00 | 27.00 | 26.40 | 27.30 | +2.00 | +8.00% | 2 | 8 | 50.54% |
| BLDR240119C00110000 | 2023-05-25 10:00AM EDT | 110.00 | 21.17 | 22.90 | 23.70 | 0.00 | - | 6 | 13 | 47.99% |
| BLDR240119C00115000 | 2023-06-06 10:49AM EDT | 115.00 | 23.00 | 20.20 | 20.80 | 0.00 | - | 6 | 174 | 46.97% |
| BLDR240119C00120000 | 2023-06-07 10:26AM EDT | 120.00 | 19.22 | 17.20 | 17.70 | 0.00 | - | 1 | 92 | 44.86% |
| BLDR240119C00125000 | 2023-06-07 2:47PM EDT | 125.00 | 16.00 | 14.70 | 15.30 | 0.00 | - | 11 | 129 | 44.09% |
| BLDR240119C00130000 | 2023-06-06 3:39PM EDT | 130.00 | 13.78 | 12.30 | 13.00 | 0.00 | - | 1 | 50 | 43.01% |
| BLDR240119C00135000 | 2023-06-07 10:58AM EDT | 135.00 | 12.06 | 10.50 | 11.10 | 0.00 | - | 10 | 34 | 42.43% |
| BLDR240119C00140000 | 2023-06-07 2:26PM EDT | 140.00 | 9.80 | 8.70 | 9.20 | 0.00 | - | 2 | 154 | 41.28% |
| BLDR240119C00145000 | 2023-05-30 2:42PM EDT | 145.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | - | 42 | 40.68% |
| BLDR240119C00150000 | 2023-06-07 1:26PM EDT | 150.00 | 7.40 | 6.10 | 6.40 | 0.00 | - | 1 | 24 | 40.12% |
| BLDR240119C00155000 | 2023-05-11 10:42AM EDT | 155.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | - | 5 | 39.65% |
| BLDR240119C00160000 | 2023-05-11 10:42AM EDT | 160.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | - | 1 | 39.34% |
| BLDR240119C00165000 | 2023-05-17 2:21PM EDT | 165.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | - | 47 | 38.92% |
| BLDR240119C00170000 | 2023-05-24 3:52PM EDT | 170.00 | 2.20 | 2.65 | 3.00 | 0.00 | - | - | 1 | 38.83% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119P00030000 | 2023-02-08 12:10PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| BLDR240119P00035000 | 2023-03-31 12:32PM EDT | 35.00 | 2.57 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 100.90% |
| BLDR240119P00040000 | 2023-04-25 9:30AM EDT | 40.00 | 0.73 | 0.05 | 0.80 | 0.00 | - | 1 | 146 | 74.02% |
| BLDR240119P00045000 | 2023-05-03 10:17AM EDT | 45.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 66.02% |
| BLDR240119P00050000 | 2023-06-07 10:44AM EDT | 50.00 | 0.36 | 0.25 | 2.55 | 0.00 | - | 627 | 319 | 76.42% |
| BLDR240119P00055000 | 2023-04-11 3:48PM EDT | 55.00 | 1.84 | 0.50 | 2.25 | 0.00 | - | 806 | 3,366 | 68.87% |
| BLDR240119P00060000 | 2023-05-26 3:55PM EDT | 60.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 11 | 1,089 | 66.14% |
| BLDR240119P00065000 | 2023-05-10 1:46PM EDT | 65.00 | 1.59 | 0.30 | 3.40 | 0.00 | - | 1 | 828 | 60.67% |
| BLDR240119P00070000 | 2023-05-24 11:23AM EDT | 70.00 | 1.80 | 0.95 | 2.10 | 0.00 | - | 1 | 1,957 | 51.99% |
| BLDR240119P00075000 | 2023-05-18 11:09AM EDT | 75.00 | 2.12 | 1.35 | 4.10 | 0.00 | - | 1 | 915 | 55.12% |
| BLDR240119P00080000 | 2023-06-06 10:22AM EDT | 80.00 | 2.03 | 1.75 | 4.60 | 0.00 | - | 2 | 2,995 | 51.98% |
| BLDR240119P00085000 | 2023-06-07 2:22PM EDT | 85.00 | 2.60 | 2.65 | 3.00 | 0.00 | - | 17 | 999 | 45.46% |
| BLDR240119P00090000 | 2023-06-07 3:53PM EDT | 90.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 10 | 881 | 42.99% |
| BLDR240119P00095000 | 2023-06-06 12:52PM EDT | 95.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 1 | 226 | 41.77% |
| BLDR240119P00100000 | 2023-06-06 10:38AM EDT | 100.00 | 5.17 | 5.50 | 5.70 | 0.00 | - | 2 | 2,051 | 40.25% |
| BLDR240119P00105000 | 2023-06-06 2:48PM EDT | 105.00 | 6.49 | 6.70 | 7.00 | 0.00 | - | 5 | 512 | 38.79% |
| BLDR240119P00110000 | 2023-06-08 9:35AM EDT | 110.00 | 8.00 | 8.20 | 8.80 | 0.00 | - | 1 | 66 | 38.18% |
| BLDR240119P00115000 | 2023-05-24 10:18AM EDT | 115.00 | 13.62 | 10.00 | 10.60 | 0.00 | - | 2 | 262 | 36.83% |
| BLDR240119P00120000 | 2023-06-07 2:01PM EDT | 120.00 | 11.70 | 12.20 | 12.70 | 0.00 | - | 8 | 27 | 35.61% |
| BLDR240119P00130000 | 2023-06-07 2:01PM EDT | 130.00 | 16.50 | 17.30 | 17.70 | 0.00 | - | 28 | 54 | 33.13% |
| BLDR240119P00135000 | 2023-05-17 2:59PM EDT | 135.00 | 22.30 | 20.30 | 20.70 | 0.00 | - | - | 94 | 32.07% |
© 2023 Yahoo. Tutti i diritti riservati.