Dow Jones
35.430,42 +13,44 (+0,04%) Nasdaq
14.258,49 -23,27 (-0,16%) Nikkei 225
33.321,22 -87,17 (-0,26%) EUR/USD
1,0976 -0,0023 (-0,21%) Bitcoin EUR
34.435,75 -246,46 (-0,71%) CMC Crypto 200
778,64 -6,86 (-0,87%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240216C00065000 | 2023-10-26 11:55AM EST | 65.00 | 43.40 | 68.80 | 72.20 | 0.00 | - | - | 0 | 88.77% |
| BLDR240216C00070000 | 2023-08-02 8:31AM EST | 70.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLDR240216C00075000 | 2023-10-12 11:26AM EST | 75.00 | 45.60 | 48.70 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| BLDR240216C00080000 | 2023-10-27 1:43PM EST | 80.00 | 31.04 | 54.40 | 57.30 | 0.00 | - | 1 | 3 | 72.90% |
| BLDR240216C00085000 | 2023-07-11 2:13PM EST | 85.00 | 55.00 | 66.00 | 69.80 | 0.00 | - | 1 | 3 | 193.97% |
| BLDR240216C00090000 | 2023-11-07 10:15AM EST | 90.00 | 38.56 | 44.20 | 49.00 | 0.00 | - | 3 | 25 | 68.29% |
| BLDR240216C00095000 | 2023-09-05 8:37AM EST | 95.00 | 51.70 | 29.70 | 33.10 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240216C00100000 | 2023-10-03 8:39AM EST | 100.00 | 28.70 | 25.70 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| BLDR240216C00105000 | 2023-11-01 11:08AM EST | 105.00 | 19.60 | 31.20 | 34.50 | 0.00 | - | 5 | 7 | 57.03% |
| BLDR240216C00110000 | 2023-11-20 10:20AM EST | 110.00 | 27.49 | 27.60 | 30.20 | 0.00 | - | 1 | 8 | 56.23% |
| BLDR240216C00115000 | 2023-11-16 9:39AM EST | 115.00 | 23.50 | 23.40 | 25.60 | 0.00 | - | 4 | 10 | 51.77% |
| BLDR240216C00120000 | 2023-11-08 9:47AM EST | 120.00 | 15.90 | 19.50 | 21.60 | 0.00 | - | 1 | 31 | 53.98% |
| BLDR240216C00125000 | 2023-11-27 10:28AM EST | 125.00 | 16.49 | 16.00 | 18.00 | 0.00 | - | 1 | 55 | 51.37% |
| BLDR240216C00130000 | 2023-11-28 3:47PM EST | 130.00 | 11.94 | 12.80 | 14.00 | 0.00 | - | 1 | 101 | 46.12% |
| BLDR240216C00135000 | 2023-11-29 10:35AM EST | 135.00 | 11.42 | 10.20 | 11.30 | +1.12 | +10.87% | 2 | 137 | 45.13% |
| BLDR240216C00140000 | 2023-11-29 10:35AM EST | 140.00 | 8.86 | 7.80 | 8.80 | +1.66 | +23.06% | 2 | 323 | 43.59% |
| BLDR240216C00145000 | 2023-11-24 10:02AM EST | 145.00 | 6.50 | 5.80 | 6.90 | +0.90 | +16.07% | 11 | 45 | 43.09% |
| BLDR240216C00150000 | 2023-11-29 10:15AM EST | 150.00 | 4.90 | 4.30 | 5.40 | +0.90 | +22.50% | 1 | 263 | 42.94% |
| BLDR240216C00155000 | 2023-11-29 10:15AM EST | 155.00 | 3.50 | 3.20 | 3.80 | +0.20 | +6.06% | 7 | 82 | 41.01% |
| BLDR240216C00160000 | 2023-11-29 10:15AM EST | 160.00 | 2.55 | 2.15 | 3.20 | +0.30 | +13.33% | 3 | 87 | 42.71% |
| BLDR240216C00165000 | 2023-09-28 1:02PM EST | 165.00 | 3.70 | 0.55 | 0.85 | 0.00 | - | 2 | 47 | 31.35% |
| BLDR240216C00170000 | 2023-11-20 11:20AM EST | 170.00 | 1.25 | 1.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BLDR240216C00175000 | 2023-10-25 9:57AM EST | 175.00 | 0.50 | 0.50 | 1.05 | 0.00 | - | 5 | 0 | 39.77% |
| BLDR240216C00180000 | 2023-10-05 2:47PM EST | 180.00 | 1.26 | 0.30 | 1.15 | 0.00 | - | 5 | 4 | 43.80% |
| BLDR240216C00185000 | 2023-11-29 1:19PM EST | 185.00 | 0.50 | 0.15 | 0.75 | -5.60 | -91.80% | 1 | 10 | 42.51% |
| BLDR240216C00190000 | 2023-11-29 1:20PM EST | 190.00 | 0.30 | 0.10 | 1.55 | -2.20 | -88.00% | 8 | 7 | 53.33% |
| BLDR240216C00195000 | 2023-10-31 8:30AM EST | 195.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 14 | 378 | 49.02% |
| BLDR240216C00200000 | 2023-10-20 1:10PM EST | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 50.27% |
| BLDR240216C00210000 | 2023-08-04 2:31PM EST | 210.00 | 2.72 | 1.90 | 2.45 | 0.00 | - | 1 | 1 | 69.54% |
| BLDR240216C00220000 | 2023-10-17 2:41PM EST | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 52.69% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240216P00060000 | 2023-11-22 9:59AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| BLDR240216P00070000 | 2023-09-15 8:30AM EST | 70.00 | 0.55 | 1.00 | 1.30 | 0.00 | - | - | 10 | 92.09% |
| BLDR240216P00075000 | 2023-10-27 12:21PM EST | 75.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 67.09% |
| BLDR240216P00080000 | 2023-11-02 8:57AM EST | 80.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 60.60% |
| BLDR240216P00085000 | 2023-09-01 10:47AM EST | 85.00 | 1.49 | 1.75 | 2.00 | 0.00 | - | 6 | 26 | 77.76% |
| BLDR240216P00090000 | 2023-11-24 11:58AM EST | 90.00 | 0.12 | 0.20 | 0.80 | 0.00 | - | 6 | 12 | 51.32% |
| BLDR240216P00095000 | 2023-11-15 3:16PM EST | 95.00 | 1.10 | 0.40 | 0.90 | 0.00 | - | 1 | 7 | 51.73% |
| BLDR240216P00100000 | 2023-11-21 3:20PM EST | 100.00 | 1.45 | 0.55 | 1.20 | 0.00 | - | 2 | 362 | 49.05% |
| BLDR240216P00105000 | 2023-11-22 2:33PM EST | 105.00 | 1.35 | 0.80 | 1.80 | 0.00 | - | 3 | 84 | 48.22% |
| BLDR240216P00110000 | 2023-11-27 9:30AM EST | 110.00 | 1.80 | 1.40 | 2.00 | 0.00 | - | 10 | 117 | 43.12% |
| BLDR240216P00115000 | 2023-11-21 2:08PM EST | 115.00 | 3.10 | 2.10 | 3.00 | 0.00 | - | 2 | 27 | 42.74% |
| BLDR240216P00120000 | 2023-11-27 3:48PM EST | 120.00 | 3.60 | 3.20 | 4.20 | +0.50 | +16.13% | 1 | 120 | 41.79% |
| BLDR240216P00125000 | 2023-11-29 1:34PM EST | 125.00 | 4.40 | 4.60 | 5.50 | -0.50 | -10.20% | 4 | 92 | 39.84% |
| BLDR240216P00130000 | 2023-11-28 3:51PM EST | 130.00 | 7.46 | 6.20 | 7.40 | 0.00 | - | 6 | 88 | 39.07% |
| BLDR240216P00135000 | 2023-11-29 3:17PM EST | 135.00 | 8.70 | 8.60 | 9.30 | -0.10 | -1.14% | 30 | 132 | 36.73% |
| BLDR240216P00140000 | 2023-11-29 10:02AM EST | 140.00 | 10.70 | 11.30 | 11.90 | -0.70 | -6.14% | 6 | 233 | 35.57% |
| BLDR240216P00145000 | 2023-11-01 8:43AM EST | 145.00 | 37.49 | 14.00 | 14.90 | 0.00 | - | 4 | 147 | 34.31% |
| BLDR240216P00150000 | 2023-11-28 1:11PM EST | 150.00 | 19.00 | 17.20 | 19.80 | 0.00 | - | 1 | 85 | 39.84% |
| BLDR240216P00155000 | 2023-08-14 2:41PM EST | 155.00 | 16.90 | 27.30 | 28.80 | 0.00 | - | 34 | 72 | 59.50% |
| BLDR240216P00160000 | 2023-08-14 1:33PM EST | 160.00 | 19.50 | 31.00 | 32.10 | 0.00 | - | 2 | 52 | 58.25% |
| BLDR240216P00165000 | 2023-08-14 1:20PM EST | 165.00 | 22.40 | 35.10 | 36.20 | 0.00 | - | - | 1 | 58.87% |
| BLDR240216P00180000 | 2023-08-02 8:34AM EST | 180.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.