Italia Markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
139,28+5,17 (+3,86%)
Alla chiusura: 04:00PM EST
142,99 +3,71 (+2,66%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240119C000300002023-10-24 2:38PM EST30.0081.20102.50106.500.00-2130.00%
BLDR240119C000350002023-07-21 11:19AM EST35.00104.5097.60101.700.00-1190.00%
BLDR240119C000400002023-05-16 2:32PM EST40.0081.9083.0085.100.00-1270.00%
BLDR240119C000450002023-08-02 8:34AM EST45.00106.200.000.000.00-140.00%
BLDR240119C000500002023-11-15 10:46AM EST50.0084.0387.1091.900.00-16131.45%
BLDR240119C000550002023-07-25 11:59AM EST55.0088.0077.0081.200.00-11010.00%
BLDR240119C000600002023-11-14 3:58PM EST60.0074.9077.5082.100.00-146125.78%
BLDR240119C000650002023-11-13 1:45PM EST65.0058.9072.5076.900.00-4229110.74%
BLDR240119C000700002023-11-15 3:49PM EST70.0059.8567.5072.300.00-545108.40%
BLDR240119C000750002023-11-27 3:31PM EST75.0062.6664.0065.800.00-1029498.83%
BLDR240119C000800002023-11-28 1:00PM EST80.0055.9057.5062.300.00-531189.84%
BLDR240119C000850002023-11-28 1:00PM EST85.0050.8852.5057.300.00-6032581.30%
BLDR240119C000900002023-11-30 9:34AM EST90.0044.5047.7052.400.00-136376.66%
BLDR240119C000950002023-11-27 3:31PM EST95.0043.1443.0047.500.00-1032072.41%
BLDR240119C001000002023-11-27 12:27PM EST100.0037.8038.0042.300.00-1018062.79%
BLDR240119C001050002023-12-01 10:55AM EST105.0031.7033.6037.60+1.23+4.04%1861.60%
BLDR240119C001100002023-11-15 9:44AM EST110.0026.3828.7033.100.00-46157.10%
BLDR240119C001150002023-11-28 1:02PM EST115.0020.8024.8028.000.00-314853.76%
BLDR240119C001200002023-11-29 3:16PM EST120.0018.6520.4022.200.00-2042651.59%
BLDR240119C001250002023-11-29 11:12AM EST125.0016.2416.2018.200.00-323949.18%
BLDR240119C001300002023-12-01 2:42PM EST130.0013.7013.1014.20+3.68+36.73%147945.20%
BLDR240119C001350002023-12-01 2:19PM EST135.0010.4510.4011.00+2.15+25.90%638843.86%
BLDR240119C001400002023-12-01 2:16PM EST140.007.707.608.00+2.20+40.00%1853041.39%
BLDR240119C001450002023-12-01 2:19PM EST145.005.455.405.70+1.05+23.86%1416340.14%
BLDR240119C001500002023-12-01 1:31PM EST150.003.803.704.20+1.40+58.33%6334140.71%
BLDR240119C001550002023-12-01 11:53AM EST155.002.202.452.90-0.18-7.56%125540.28%
BLDR240119C001600002023-12-01 10:09AM EST160.001.100.801.80+0.15+15.79%110238.83%
BLDR240119C001650002023-12-01 10:09AM EST165.000.700.401.20-0.04-5.41%18238.94%
BLDR240119C001700002023-11-27 3:50PM EST170.000.500.200.800.00-19039.23%
BLDR240119C001750002023-11-30 1:25PM EST175.000.300.050.550.00-127539.87%
BLDR240119C001800002023-11-27 11:14AM EST180.000.150.000.750.00-1518446.58%
BLDR240119C001850002023-11-17 3:47PM EST185.000.200.050.750.00-13650.27%
BLDR240119C001900002023-09-21 9:44AM EST190.000.350.000.750.00-15653.81%
BLDR240119C001950002023-09-21 8:30AM EST195.000.400.000.750.00--1050.15%
BLDR240119C002000002023-10-19 2:09PM EST200.000.300.000.750.00-148253.13%
BLDR240119C002100002023-10-31 8:30AM EST210.000.050.000.000.00-56925.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240119P000300002023-08-01 8:30AM EST30.000.050.000.000.00-16450.00%
BLDR240119P000350002023-03-31 11:32AM EST35.002.570.002.450.00-26234.77%
BLDR240119P000400002023-10-23 8:30AM EST40.000.100.000.000.00-1016050.00%
BLDR240119P000450002023-06-28 10:25AM EST45.000.280.000.750.00-137156.25%
BLDR240119P000500002023-10-17 1:00PM EST50.000.200.000.750.00-20336142.58%
BLDR240119P000550002023-11-22 9:56AM EST55.000.050.000.050.00-121,68992.97%
BLDR240119P000600002023-11-28 3:04PM EST60.000.050.000.050.00-121,22584.38%
BLDR240119P000650002023-11-17 12:25PM EST65.000.150.000.200.00-182589.84%
BLDR240119P000700002023-11-20 9:30AM EST70.000.150.000.300.00-31,98586.33%
BLDR240119P000750002023-10-26 12:08PM EST75.001.350.000.750.00-3090.28%
BLDR240119P000800002023-11-15 1:45PM EST80.000.180.100.350.00-11,21175.39%
BLDR240119P000850002023-11-21 3:33PM EST85.000.200.000.750.00-277074.02%
BLDR240119P000900002023-11-24 10:42AM EST90.000.330.050.500.00-11,03263.09%
BLDR240119P000950002023-11-29 11:54AM EST95.000.300.000.750.00-3954059.42%
BLDR240119P001000002023-11-27 12:44PM EST100.000.750.201.650.00-201,80363.75%
BLDR240119P001050002023-11-29 3:53PM EST105.000.740.450.700.00-436550.29%
BLDR240119P001100002023-11-27 11:53AM EST110.001.040.701.450.00-132150.78%
BLDR240119P001150002023-12-01 9:45AM EST115.001.481.101.55-0.04-2.63%661248.44%
BLDR240119P001200002023-12-01 11:54AM EST120.001.761.602.10-0.76-30.16%620345.29%
BLDR240119P001250002023-12-01 12:55PM EST125.002.552.452.70-1.25-32.89%311,17441.21%
BLDR240119P001300002023-11-30 3:57PM EST130.005.383.704.100.00-895840.54%
BLDR240119P001350002023-12-01 1:04PM EST135.005.405.305.80-1.80-25.00%1030339.11%
BLDR240119P001400002023-12-01 1:29PM EST140.007.707.507.90-2.10-21.43%1320237.33%
BLDR240119P001450002023-11-29 11:38AM EST145.0011.8010.2010.600.00-723035.97%
BLDR240119P001500002023-10-03 8:39AM EST150.0030.6028.5030.000.00-5168113.16%
BLDR240119P001550002023-09-28 9:58AM EST155.0030.8348.0051.400.00-20198.73%
BLDR240119P001600002023-10-06 8:30AM EST160.0041.1032.9034.100.00-10100.38%
BLDR240119P001650002023-08-16 10:54AM EST165.0022.1037.9039.100.00-530107.38%
BLDR240119P001700002023-10-03 9:12AM EST170.0050.6047.5049.600.00-20139.53%
BLDR240119P001750002023-09-13 12:59PM EST175.0043.6057.5060.500.00--0173.05%
BLDR240119P001950002023-08-02 8:31AM EST195.0045.0045.5050.400.00--00.00%
BLDR240119P002000002023-09-21 8:30AM EST200.0077.9088.5093.000.00--0234.02%