BLDR - Builders FirstSource, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240119C000300002023-06-06 12:36PM EDT30.0095.7591.3094.900.00-217119.19%
BLDR240119C000350002023-05-22 3:10PM EDT35.0086.3886.4090.000.00-319108.23%
BLDR240119C000400002023-05-16 3:32PM EDT40.0081.9082.0085.000.00-127101.44%
BLDR240119C000450002023-05-24 10:53AM EDT45.0070.4077.0080.400.00-2593.97%
BLDR240119C000500002023-05-23 12:10PM EDT50.0067.4072.4075.500.00-1887.66%
BLDR240119C000550002023-05-01 11:41AM EDT55.0041.7063.1064.900.00-11000.00%
BLDR240119C000600002023-05-08 12:27PM EDT60.0056.8663.3066.500.00-25679.55%
BLDR240119C000650002023-04-27 11:56AM EDT65.0032.0353.5055.100.00-42460.00%
BLDR240119C000700002023-05-19 9:31AM EDT70.0056.2754.6056.800.00-25070.25%
BLDR240119C000750002023-06-02 1:14PM EDT75.0047.4050.1051.900.00-233765.16%
BLDR240119C000800002023-05-23 2:33PM EDT80.0039.2545.8047.700.00-331762.39%
BLDR240119C000850002023-06-07 12:39PM EDT85.0043.9541.8042.900.00-238558.69%
BLDR240119C000900002023-06-06 9:36AM EDT90.0038.0537.7038.500.00-349555.46%
BLDR240119C000950002023-05-18 3:02PM EDT95.0035.2533.5034.900.00-158453.27%
BLDR240119C001000002023-06-06 9:36AM EDT100.0030.4529.9031.100.00-317851.36%
BLDR240119C001050002023-06-08 11:11AM EDT105.0027.0026.4027.30+2.00+8.00%2850.54%
BLDR240119C001100002023-05-25 10:00AM EDT110.0021.1722.9023.700.00-61347.99%
BLDR240119C001150002023-06-06 10:49AM EDT115.0023.0020.2020.800.00-617446.97%
BLDR240119C001200002023-06-07 10:26AM EDT120.0019.2217.2017.700.00-19244.86%
BLDR240119C001250002023-06-07 2:47PM EDT125.0016.0014.7015.300.00-1112944.09%
BLDR240119C001300002023-06-06 3:39PM EDT130.0013.7812.3013.000.00-15043.01%
BLDR240119C001350002023-06-07 10:58AM EDT135.0012.0610.5011.100.00-103442.43%
BLDR240119C001400002023-06-07 2:26PM EDT140.009.808.709.200.00-215441.28%
BLDR240119C001450002023-05-30 2:42PM EDT145.007.107.407.700.00--4240.68%
BLDR240119C001500002023-06-07 1:26PM EDT150.007.406.106.400.00-12440.12%
BLDR240119C001550002023-05-11 10:42AM EDT155.005.204.905.300.00--539.65%
BLDR240119C001600002023-05-11 10:42AM EDT160.004.404.104.400.00--139.34%
BLDR240119C001650002023-05-17 2:21PM EDT165.003.903.303.600.00--4738.92%
BLDR240119C001700002023-05-24 3:52PM EDT170.002.202.653.000.00--138.83%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240119P000300002023-02-08 12:10PM EDT30.000.670.000.000.00-15625.00%
BLDR240119P000350002023-03-31 12:32PM EDT35.002.570.002.450.00-26100.90%
BLDR240119P000400002023-04-25 9:30AM EDT40.000.730.050.800.00-114674.02%
BLDR240119P000450002023-05-03 10:17AM EDT45.000.700.050.750.00-103666.02%
BLDR240119P000500002023-06-07 10:44AM EDT50.000.360.252.550.00-62731976.42%
BLDR240119P000550002023-04-11 3:48PM EDT55.001.840.502.250.00-8063,36668.87%
BLDR240119P000600002023-05-26 3:55PM EDT60.001.050.203.300.00-111,08966.14%
BLDR240119P000650002023-05-10 1:46PM EDT65.001.590.303.400.00-182860.67%
BLDR240119P000700002023-05-24 11:23AM EDT70.001.800.952.100.00-11,95751.99%
BLDR240119P000750002023-05-18 11:09AM EDT75.002.121.354.100.00-191555.12%
BLDR240119P000800002023-06-06 10:22AM EDT80.002.031.754.600.00-22,99551.98%
BLDR240119P000850002023-06-07 2:22PM EDT85.002.602.653.000.00-1799945.46%
BLDR240119P000900002023-06-07 3:53PM EDT90.003.553.503.600.00-1088142.99%
BLDR240119P000950002023-06-06 12:52PM EDT95.004.204.304.600.00-122641.77%
BLDR240119P001000002023-06-06 10:38AM EDT100.005.175.505.700.00-22,05140.25%
BLDR240119P001050002023-06-06 2:48PM EDT105.006.496.707.000.00-551238.79%
BLDR240119P001100002023-06-08 9:35AM EDT110.008.008.208.800.00-16638.18%
BLDR240119P001150002023-05-24 10:18AM EDT115.0013.6210.0010.600.00-226236.83%
BLDR240119P001200002023-06-07 2:01PM EDT120.0011.7012.2012.700.00-82735.61%
BLDR240119P001300002023-06-07 2:01PM EDT130.0016.5017.3017.700.00-285433.13%
BLDR240119P001350002023-05-17 2:59PM EDT135.0022.3020.3020.700.00--9432.07%