Italia markets open in 8 hours 33 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
193,16+2,72 (+1,43%)
Alla chiusura: 04:00PM EST
200,57 +7,41 (+3,84%)
Dopo ore: 05:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240517C000550002024-01-05 9:33AM EST55.00103.60124.20129.000.00-100.00%
BLDR240517C000650002024-01-22 3:36PM EST65.00114.93117.50122.000.00--10.00%
BLDR240517C000750002023-11-01 8:44AM EST75.0039.200.000.000.00-110.00%
BLDR240517C000800002023-11-01 8:54AM EST80.0037.400.000.000.00-730.00%
BLDR240517C000900002023-11-09 10:44AM EST90.0040.5558.5063.200.00-230.00%
BLDR240517C000950002023-11-06 10:05AM EST95.0037.9052.2056.500.00-220.00%
BLDR240517C001000002023-11-02 11:39AM EST100.0031.7042.2046.000.00--50.00%
BLDR240517C001050002024-02-16 2:08PM EST105.0083.0987.4092.000.00-11084.67%
BLDR240517C001100002024-02-15 10:43AM EST110.0078.2582.6087.500.00-1383.01%
BLDR240517C001150002024-02-12 10:27AM EST115.0075.4977.7082.500.00-1578.03%
BLDR240517C001200002024-01-03 10:26AM EST120.0045.2061.8066.500.00--40.00%
BLDR240517C001250002024-01-03 9:34AM EST125.0042.1052.5055.900.00-570.00%
BLDR240517C001300002024-02-12 10:20AM EST130.0060.2163.2068.000.00-12666.65%
BLDR240517C001350002024-01-19 1:15PM EST135.0041.0051.2055.000.00-190.00%
BLDR240517C001400002024-02-22 9:47AM EST140.0057.0054.6058.200.00-14561.87%
BLDR240517C001450002023-12-26 10:40AM EST145.0033.1432.0033.000.00-240.00%
BLDR240517C001500002024-02-07 10:44AM EST150.0039.5545.8049.100.00-16157.30%
BLDR240517C001550002024-02-22 3:40PM EST155.0039.5041.8045.400.00-1757.31%
BLDR240517C001600002024-02-23 9:46AM EST160.0037.6037.5040.000.00-13052.59%
BLDR240517C001650002024-02-23 3:51PM EST165.0032.0033.6035.500.00-16050.31%
BLDR240517C001700002024-02-27 3:11PM EST170.0030.2029.8031.10+2.52+9.10%48750.23%
BLDR240517C001750002024-02-23 9:48AM EST175.0026.3026.3027.900.00-13050.24%
BLDR240517C001800002024-02-26 9:46AM EST180.0022.0023.3024.100.00-15247.74%
BLDR240517C001850002024-02-27 2:25PM EST185.0019.7520.2020.90+1.45+7.92%17846.53%
BLDR240517C001900002024-02-27 1:52PM EST190.0016.8517.3017.90+0.73+4.53%49245.27%
BLDR240517C001950002024-02-27 9:40AM EST195.0014.3014.8015.30+0.20+1.42%13644.50%
BLDR240517C002000002024-02-27 12:06PM EST200.0012.1512.5012.90+0.60+5.19%47243.63%
BLDR240517C002100002024-02-27 10:54AM EST210.009.308.809.20+1.30+16.25%94342.99%
BLDR240517C002200002024-02-27 2:47PM EST220.006.006.106.40+0.70+13.21%85642.51%
BLDR240517C002300002024-02-27 10:05AM EST230.004.404.104.40+0.83+23.25%71142.32%
BLDR240517C002400002024-02-22 12:41PM EST240.002.172.753.000.00-1942.32%
BLDR240517C002500002024-02-27 2:05PM EST250.001.651.502.00+0.15+10.00%1142.24%
BLDR240517C002600002024-02-23 12:25PM EST260.001.141.101.350.00-6742.44%
BLDR240517C002700002024-02-21 3:36PM EST270.000.850.700.900.00-2342.59%
Opzioni Putper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240517P000600002024-01-05 3:12PM EST60.000.200.002.150.00-16140.82%
BLDR240517P000650002023-10-20 10:47AM EST65.001.900.100.850.00-210114.55%
BLDR240517P000700002023-10-09 8:56AM EST70.002.300.000.000.00-5550.00%
BLDR240517P000750002024-02-14 3:35PM EST75.000.120.000.750.00-20021096.88%
BLDR240517P000800002023-11-16 10:26AM EST80.001.400.150.800.00-1294.14%
BLDR240517P000850002023-10-19 8:51AM EST85.005.101.402.150.00-3940113.09%
BLDR240517P000900002023-12-28 2:20PM EST90.000.420.052.400.00-12198.10%
BLDR240517P000950002023-11-06 1:20PM EST95.004.201.202.600.00-2180101.17%
BLDR240517P001000002024-01-03 10:25AM EST100.001.150.152.550.00-2987.94%
BLDR240517P001050002023-12-28 2:20PM EST105.001.120.301.450.00-1275.34%
BLDR240517P001100002024-01-24 3:53PM EST110.001.200.052.150.00-103173.63%
BLDR240517P001150002024-01-24 9:47AM EST115.001.400.152.450.00-11271.14%
BLDR240517P001200002024-02-23 2:51PM EST120.000.550.200.800.00-13554.83%
BLDR240517P001250002024-02-08 11:13AM EST125.001.370.301.400.00-192656.13%
BLDR240517P001300002024-02-14 3:23PM EST130.001.400.401.000.00-22953.64%
BLDR240517P001350002024-02-26 9:40AM EST135.001.160.651.400.00-152853.37%
BLDR240517P001400002024-02-13 3:32PM EST140.003.001.101.250.00-465647.66%
BLDR240517P001450002024-02-22 3:53PM EST145.001.951.451.600.00-43846.28%
BLDR240517P001500002024-02-16 11:45AM EST150.004.101.902.050.00-54345.03%
BLDR240517P001550002024-02-26 10:03AM EST155.003.102.452.650.00-12044.04%
BLDR240517P001600002024-02-27 3:16PM EST160.003.303.103.40-0.50-13.16%23843.12%
BLDR240517P001650002024-02-27 12:13PM EST165.004.384.004.40-1.02-18.89%16542.58%
BLDR240517P001700002024-02-27 3:57PM EST170.005.205.105.40-0.60-10.34%35941.28%
BLDR240517P001750002024-02-27 3:59PM EST175.006.506.406.70-1.60-19.75%35340.39%
BLDR240517P001800002024-02-23 12:35PM EST180.008.208.008.30-1.80-18.00%14139.72%
BLDR240517P001850002024-02-27 3:34PM EST185.0010.109.8010.10-1.60-13.68%1338.89%
BLDR240517P001900002024-02-27 10:22AM EST190.0011.6811.8012.20-1.52-11.52%32438.17%
BLDR240517P001950002024-02-27 11:02AM EST195.0014.4014.2014.60-2.20-13.25%11937.51%
BLDR240517P002000002024-02-27 11:02AM EST200.0017.1016.9017.30-3.10-15.35%1736.89%
BLDR240517P002100002024-02-23 1:12PM EST210.0026.7523.2024.400.00-1138.21%