Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.458,62 +1.094,32 (+1,87%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 0.00% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 403.00% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 329.57% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 0.00% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 0.00% |
| BLDR240621C00075000 | 2023-10-26 3:41PM EDT | 75.00 | 38.90 | 60.70 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 278.30% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 0.00% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 0.00% |
| BLDR240621C00100000 | 2024-04-18 10:15AM EDT | 100.00 | 85.20 | 94.10 | 98.90 | 0.00 | - | 2 | 11 | 101.71% |
| BLDR240621C00105000 | 2024-03-14 11:34AM EDT | 105.00 | 93.51 | 83.50 | 87.90 | 0.00 | - | 5 | 40 | 0.00% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 84.20 | 89.00 | 0.00 | - | 7 | 23 | 91.19% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 0.00% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 89.11% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 131.62% |
| BLDR240621C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 57.30 | 65.10 | 69.50 | 0.00 | - | 1 | 17 | 78.15% |
| BLDR240621C00135000 | 2024-05-03 2:07PM EDT | 135.00 | 64.50 | 60.10 | 64.50 | +9.45 | +17.17% | 2 | 50 | 72.27% |
| BLDR240621C00140000 | 2024-04-18 11:14AM EDT | 140.00 | 48.10 | 54.70 | 59.50 | 0.00 | - | 6 | 136 | 64.26% |
| BLDR240621C00145000 | 2024-02-20 11:58AM EDT | 145.00 | 44.78 | 66.60 | 71.20 | 0.00 | - | 1 | 328 | 158.45% |
| BLDR240621C00150000 | 2024-04-22 2:35PM EDT | 150.00 | 46.10 | 45.70 | 49.60 | +12.20 | +35.99% | 2 | 64 | 58.77% |
| BLDR240621C00155000 | 2024-03-13 12:39PM EDT | 155.00 | 50.00 | 38.20 | 40.10 | 0.00 | - | 3 | 70 | 0.00% |
| BLDR240621C00160000 | 2024-03-25 3:36PM EDT | 160.00 | 54.60 | 30.80 | 32.80 | 0.00 | - | 1 | 68 | 0.00% |
| BLDR240621C00165000 | 2024-04-03 9:58AM EDT | 165.00 | 40.00 | 36.00 | 38.90 | 0.00 | - | 22 | 36 | 69.33% |
| BLDR240621C00170000 | 2024-05-03 9:48AM EDT | 170.00 | 32.61 | 28.60 | 32.50 | +8.94 | +37.77% | 5 | 39 | 53.17% |
| BLDR240621C00175000 | 2024-04-23 10:17AM EDT | 175.00 | 18.15 | 25.80 | 28.50 | 0.00 | - | 5 | 37 | 53.89% |
| BLDR240621C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 22.50 | 22.10 | 23.00 | +6.70 | +42.41% | 1 | 136 | 50.36% |
| BLDR240621C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 21.20 | 18.80 | 19.60 | +9.10 | +75.21% | 5 | 112 | 49.13% |
| BLDR240621C00190000 | 2024-05-03 3:36PM EDT | 190.00 | 16.72 | 15.90 | 16.40 | +5.02 | +42.91% | 1 | 198 | 47.69% |
| BLDR240621C00195000 | 2024-05-03 3:36PM EDT | 195.00 | 13.92 | 13.10 | 13.60 | +4.02 | +40.61% | 6 | 165 | 46.71% |
| BLDR240621C00200000 | 2024-05-03 3:41PM EDT | 200.00 | 11.40 | 10.70 | 11.20 | +3.80 | +50.00% | 33 | 885 | 46.12% |
| BLDR240621C00210000 | 2024-05-03 2:27PM EDT | 210.00 | 7.70 | 6.90 | 7.30 | +3.10 | +67.39% | 47 | 276 | 45.03% |
| BLDR240621C00220000 | 2024-05-03 3:26PM EDT | 220.00 | 4.80 | 4.10 | 4.60 | +2.42 | +101.68% | 22 | 124 | 44.48% |
| BLDR240621C00230000 | 2024-05-02 2:53PM EDT | 230.00 | 1.60 | 2.50 | 2.75 | 0.00 | - | 1 | 57 | 43.89% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 1.40 | 1.70 | 0.00 | - | 1 | 43 | 44.31% |
| BLDR240621C00250000 | 2024-04-23 11:23AM EDT | 250.00 | 0.65 | 0.80 | 1.00 | 0.00 | - | 10 | 29 | 44.39% |
| BLDR240621C00260000 | 2024-04-17 10:32AM EDT | 260.00 | 0.51 | 0.25 | 2.70 | 0.00 | - | 1 | 26 | 54.20% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.15 | 1.65 | 0.00 | - | 10 | 11 | 53.44% |
| BLDR240621C00280000 | 2024-04-09 10:31AM EDT | 280.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 56.74% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 3 | 53 | 64.60% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 60.11% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 67.43% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621P00045000 | 2023-10-04 9:33AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLDR240621P00050000 | 2024-01-22 12:47PM EDT | 50.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 11 | 41 | 149.61% |
| BLDR240621P00055000 | 2023-11-22 10:30AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BLDR240621P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 169.82% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 159.08% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 135.74% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 127.25% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 152.05% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 151.76% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 126.37% |
| BLDR240621P00095000 | 2023-10-31 3:55PM EDT | 95.00 | 9.77 | 2.75 | 3.60 | 0.00 | - | 185 | 222 | 151.07% |
| BLDR240621P00100000 | 2024-01-09 12:30PM EDT | 100.00 | 1.10 | 0.25 | 2.70 | 0.00 | - | 1 | 498 | 118.14% |
| BLDR240621P00105000 | 2024-02-13 10:30AM EDT | 105.00 | 1.02 | 0.10 | 1.55 | 0.00 | - | 3 | 36 | 98.39% |
| BLDR240621P00110000 | 2024-04-03 1:10PM EDT | 110.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 309 | 97.36% |
| BLDR240621P00115000 | 2024-02-23 10:30AM EDT | 115.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | 1 | 341 | 78.32% |
| BLDR240621P00120000 | 2024-03-04 11:39AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 70.12% |
| BLDR240621P00125000 | 2024-03-19 10:30AM EDT | 125.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 54 | 75.93% |
| BLDR240621P00130000 | 2024-04-09 1:31PM EDT | 130.00 | 0.47 | 0.05 | 1.20 | 0.00 | - | 4 | 326 | 65.04% |
| BLDR240621P00135000 | 2024-02-29 12:18PM EDT | 135.00 | 1.48 | 0.20 | 1.85 | 0.00 | - | 3 | 57 | 66.31% |
| BLDR240621P00140000 | 2024-04-29 10:38AM EDT | 140.00 | 0.75 | 0.15 | 1.45 | 0.00 | - | 2 | 50 | 57.76% |
| BLDR240621P00145000 | 2024-04-29 9:35AM EDT | 145.00 | 0.91 | 0.40 | 1.50 | 0.00 | - | 1 | 135 | 54.79% |
| BLDR240621P00150000 | 2024-04-25 1:53PM EDT | 150.00 | 1.86 | 0.70 | 0.95 | 0.00 | - | 20 | 411 | 49.73% |
| BLDR240621P00155000 | 2024-04-30 1:00PM EDT | 155.00 | 2.35 | 1.05 | 1.30 | 0.00 | - | 7 | 110 | 48.43% |
| BLDR240621P00160000 | 2024-05-03 1:40PM EDT | 160.00 | 1.50 | 1.45 | 1.75 | -1.70 | -53.12% | 3 | 160 | 47.07% |
| BLDR240621P00165000 | 2024-05-03 9:38AM EDT | 165.00 | 2.13 | 2.05 | 2.40 | -1.77 | -45.38% | 1 | 87 | 46.19% |
| BLDR240621P00170000 | 2024-05-03 1:58PM EDT | 170.00 | 2.75 | 2.85 | 3.20 | -1.76 | -39.02% | 2 | 453 | 45.14% |
| BLDR240621P00175000 | 2024-05-03 2:09PM EDT | 175.00 | 3.90 | 3.90 | 4.30 | -4.00 | -50.63% | 7 | 674 | 44.56% |
| BLDR240621P00180000 | 2024-05-03 10:13AM EDT | 180.00 | 4.68 | 5.20 | 5.60 | -3.03 | -39.30% | 11 | 123 | 43.73% |
| BLDR240621P00185000 | 2024-05-03 1:45PM EDT | 185.00 | 6.40 | 6.80 | 7.30 | -3.30 | -34.02% | 13 | 121 | 43.38% |
| BLDR240621P00190000 | 2024-05-03 2:38PM EDT | 190.00 | 8.00 | 8.70 | 9.20 | -4.30 | -34.96% | 22 | 234 | 42.62% |
| BLDR240621P00195000 | 2024-05-03 2:38PM EDT | 195.00 | 10.10 | 11.00 | 11.50 | -5.70 | -36.08% | 9 | 112 | 42.14% |
| BLDR240621P00200000 | 2024-05-03 2:25PM EDT | 200.00 | 12.60 | 13.50 | 14.10 | -6.40 | -33.68% | 37 | 98 | 41.57% |
| BLDR240621P00210000 | 2024-05-03 2:27PM EDT | 210.00 | 18.50 | 19.70 | 20.30 | -10.90 | -37.07% | 1 | 47 | 40.53% |
| BLDR240621P00220000 | 2024-04-16 12:51PM EDT | 220.00 | 39.73 | 26.60 | 30.00 | 0.00 | - | 5 | 25 | 49.61% |
| BLDR240621P00230000 | 2024-04-01 3:21PM EDT | 230.00 | 29.70 | 44.80 | 47.50 | 0.00 | - | 2 | 2 | 83.26% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 119.36% |
© 2024 Yahoo. Tutti i diritti riservati.