Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:45AM EDT. 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 | 2022-05-23 3:07PM EDT | 30.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BLDR240119C00035000 | 2022-05-17 10:53AM EDT | 35.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BLDR240119C00040000 | 2022-04-14 10:51AM EDT | 40.00 | 29.10 | 31.90 | 36.00 | 0.00 | - | 15 | 21 | 90.25% |
| BLDR240119C00045000 | 2022-04-20 2:45PM EDT | 45.00 | 28.35 | 23.50 | 26.80 | 0.00 | - | 1 | 1 | 60.16% |
| BLDR240119C00050000 | 2022-03-31 3:14PM EDT | 50.00 | 25.50 | 21.00 | 24.60 | 0.00 | - | 3 | 13 | 60.25% |
| BLDR240119C00055000 | 2022-04-29 2:18PM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BLDR240119C00060000 | 2022-05-05 2:02PM EDT | 60.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| BLDR240119C00065000 | 2022-05-06 11:49AM EDT | 65.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| BLDR240119C00070000 | 2022-05-16 3:29PM EDT | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| BLDR240119C00075000 | 2022-05-19 1:34PM EDT | 75.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 3.13% |
| BLDR240119C00080000 | 2022-05-16 12:03PM EDT | 80.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 6.25% |
| BLDR240119C00085000 | 2022-05-24 3:44PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| BLDR240119C00090000 | 2022-05-24 11:07AM EDT | 90.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| BLDR240119C00095000 | 2022-05-23 3:07PM EDT | 95.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| BLDR240119C00100000 | 2022-05-20 3:34PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| BLDR240119C00105000 | 2022-01-31 11:33AM EDT | 105.00 | 7.60 | 9.80 | 13.50 | 0.00 | - | 1 | 6 | 70.52% |
| BLDR240119C00110000 | 2022-03-03 10:47AM EDT | 110.00 | 8.70 | 4.30 | 6.60 | 0.00 | - | 1 | 3 | 51.72% |
| BLDR240119C00115000 | 2022-04-06 9:31AM EDT | 115.00 | 3.91 | 2.70 | 10.00 | 0.00 | - | 6 | 10 | 57.04% |
| BLDR240119C00120000 | 2022-05-24 11:07AM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BLDR240119C00125000 | 2022-05-23 10:06AM EDT | 125.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240119P00030000 | 2022-02-04 1:52PM EDT | 30.00 | 2.95 | 1.30 | 3.10 | 0.00 | - | 1 | 16 | 53.28% |
| BLDR240119P00040000 | 2022-05-04 3:02PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| BLDR240119P00045000 | 2022-01-04 10:55AM EDT | 45.00 | 4.20 | 5.60 | 8.50 | 0.00 | - | - | 1 | 51.21% |
| BLDR240119P00050000 | 2022-04-28 9:47AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 3.13% |
| BLDR240119P00055000 | 2022-04-04 1:01PM EDT | 55.00 | 9.55 | 8.00 | 11.40 | 0.00 | - | 10 | 17 | 48.54% |
| BLDR240119P00060000 | 2022-04-28 12:18PM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| BLDR240119P00065000 | 2022-05-20 12:07PM EDT | 65.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240119P00070000 | 2022-03-24 11:36AM EDT | 70.00 | 14.60 | 17.80 | 20.60 | 0.00 | - | 1 | 2 | 47.51% |
| BLDR240119P00075000 | 2022-03-16 9:30AM EDT | 75.00 | 18.24 | 20.10 | 24.10 | 0.00 | - | 10 | 3 | 47.17% |
| BLDR240119P00080000 | 2022-04-28 9:47AM EDT | 80.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BLDR240119P00085000 | 2022-04-27 9:30AM EDT | 85.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
