Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:31AM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119C00030000 | 2022-11-10 12:55PM EST | 30.00 | 38.28 | 38.90 | 40.50 | 0.00 | - | 1 | 11 | 78.25% |
| BLDR240119C00035000 | 2022-12-05 3:35PM EST | 35.00 | 30.55 | 34.90 | 37.40 | 0.00 | - | 5 | 15 | 77.00% |
| BLDR240119C00040000 | 2022-11-11 11:33AM EST | 40.00 | 30.50 | 30.90 | 32.40 | 0.00 | - | 2 | 31 | 68.29% |
| BLDR240119C00045000 | 2022-11-10 9:30AM EST | 45.00 | 23.10 | 27.30 | 29.10 | 0.00 | - | 2 | 5 | 65.95% |
| BLDR240119C00050000 | 2022-10-27 12:27PM EST | 50.00 | 21.21 | 18.50 | 20.20 | 0.00 | - | 2 | 0 | 40.25% |
| BLDR240119C00055000 | 2022-11-10 10:11AM EST | 55.00 | 20.90 | 20.70 | 22.20 | 0.00 | - | 2 | 22 | 59.52% |
| BLDR240119C00060000 | 2022-11-10 10:12AM EST | 60.00 | 18.10 | 17.90 | 19.10 | 0.00 | - | 2 | 26 | 57.08% |
| BLDR240119C00065000 | 2022-12-02 10:43AM EST | 65.00 | 13.10 | 15.30 | 17.00 | 0.00 | - | 2 | 19 | 56.18% |
| BLDR240119C00070000 | 2022-12-08 12:06PM EST | 70.00 | 13.00 | 12.70 | 14.40 | 0.00 | - | 3 | 61 | 53.54% |
| BLDR240119C00075000 | 2022-12-05 3:25PM EST | 75.00 | 8.70 | 10.70 | 12.10 | 0.00 | - | 41 | 188 | 51.79% |
| BLDR240119C00080000 | 2022-12-05 3:31PM EST | 80.00 | 7.20 | 9.40 | 10.20 | 0.00 | - | 135 | 0 | 51.28% |
| BLDR240119C00085000 | 2022-12-07 10:44AM EST | 85.00 | 6.81 | 7.80 | 8.80 | 0.00 | - | 1 | 72 | 50.42% |
| BLDR240119C00090000 | 2022-10-19 8:41AM EST | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| BLDR240119C00095000 | 2022-12-07 3:09PM EST | 95.00 | 5.10 | 5.30 | 6.20 | 0.00 | - | 106 | 180 | 50.17% |
| BLDR240119C00100000 | 2022-12-07 11:52AM EST | 100.00 | 4.00 | 4.20 | 5.50 | 0.00 | - | 106 | 118 | 50.62% |
| BLDR240119C00105000 | 2022-01-31 10:33AM EST | 105.00 | 7.60 | 9.80 | 13.50 | 0.00 | - | 1 | 6 | 76.79% |
| BLDR240119C00110000 | 2022-09-30 2:30PM EST | 110.00 | 2.80 | 2.05 | 3.10 | 0.00 | - | 1 | 4 | 45.57% |
| BLDR240119C00115000 | 2022-12-05 12:18PM EST | 115.00 | 1.80 | 2.10 | 3.10 | 0.00 | - | 1 | 42 | 47.94% |
| BLDR240119C00120000 | 2022-12-01 9:31AM EST | 120.00 | 2.05 | 1.60 | 2.80 | 0.00 | - | 6 | 12 | 48.60% |
| BLDR240119C00125000 | 2022-11-15 10:39AM EST | 125.00 | 1.95 | 1.40 | 2.00 | 0.00 | - | 2 | 26 | 46.06% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119P00030000 | 2022-11-10 10:39AM EST | 30.00 | 1.40 | 0.90 | 1.40 | 0.00 | - | 36 | 0 | 57.32% |
| BLDR240119P00035000 | 2022-11-11 9:49AM EST | 35.00 | 2.21 | 1.50 | 2.25 | 0.00 | - | 1 | 0 | 55.30% |
| BLDR240119P00040000 | 2022-12-07 10:16AM EST | 40.00 | 2.95 | 2.35 | 2.90 | 0.00 | - | 20 | 174 | 51.89% |
| BLDR240119P00045000 | 2022-12-05 2:22PM EST | 45.00 | 4.40 | 2.95 | 4.30 | 0.00 | - | 2 | 0 | 53.11% |
| BLDR240119P00050000 | 2022-12-07 2:27PM EST | 50.00 | 5.40 | 4.50 | 5.90 | 0.00 | - | 5 | 74 | 51.81% |
| BLDR240119P00055000 | 2022-12-07 12:25PM EST | 55.00 | 7.10 | 6.30 | 7.10 | 0.00 | - | 106 | 0 | 47.56% |
| BLDR240119P00060000 | 2022-12-08 3:22PM EST | 60.00 | 8.70 | 7.90 | 8.90 | 0.00 | - | 87 | 370 | 45.12% |
| BLDR240119P00065000 | 2022-12-08 1:54PM EST | 65.00 | 10.90 | 10.30 | 11.30 | 0.00 | - | 92 | 0 | 43.97% |
| BLDR240119P00070000 | 2022-12-08 3:13PM EST | 70.00 | 13.50 | 13.00 | 13.80 | 0.00 | - | 199 | 0 | 42.13% |
| BLDR240119P00075000 | 2022-12-08 3:31PM EST | 75.00 | 16.30 | 15.90 | 17.10 | 0.00 | - | 225 | 462 | 42.13% |
| BLDR240119P00080000 | 2022-09-14 2:47PM EST | 80.00 | 27.07 | 24.90 | 26.00 | 0.00 | - | 1 | 2 | 59.27% |
| BLDR240119P00085000 | 2022-11-22 12:56PM EST | 85.00 | 26.85 | 22.20 | 23.40 | 0.00 | - | 1 | 65 | 38.09% |
| BLDR240119P00095000 | 2022-07-13 2:24PM EST | 95.00 | 35.19 | 27.50 | 30.70 | 0.00 | - | 2 | 2 | 33.45% |
| BLDR240119P00100000 | 2022-08-15 9:22AM EST | 100.00 | 35.00 | 44.00 | 47.40 | 0.00 | - | 2 | 3 | 75.96% |
| BLDR240119P00105000 | 2022-11-15 3:52PM EST | 105.00 | 41.20 | 38.40 | 39.90 | 0.00 | - | 2 | 0 | 34.30% |
© 2022 Yahoo. Tutti i diritti riservati.
