Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.938,54 +122,62 (+0,32%) Nasdaq
15.593,27 -64,55 (-0,41%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,30 -2,63 (-3,21%) Bitcoin EUR
53.361,94 -3.164,08 (-5,60%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:46PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00085000 | 2024-04-24 1:27PM EDT | 85.00 | 102.00 | 98.10 | 101.20 | 0.00 | - | - | 1 | 93.36% |
| BLDR240816C00090000 | 2024-02-23 4:08PM EDT | 90.00 | 102.39 | 120.70 | 125.50 | 0.00 | - | 2 | 12 | 252.88% |
| BLDR240816C00100000 | 2024-02-27 12:52PM EDT | 100.00 | 95.48 | 108.80 | 113.50 | 0.00 | - | - | 1 | 216.47% |
| BLDR240816C00110000 | 2023-12-18 1:37PM EDT | 110.00 | 60.00 | 59.90 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| BLDR240816C00115000 | 2024-04-10 11:02AM EDT | 115.00 | 79.70 | 69.10 | 72.80 | 0.00 | - | 2 | 1 | 70.87% |
| BLDR240816C00120000 | 2024-03-18 3:11PM EDT | 120.00 | 81.00 | 60.60 | 64.80 | 0.00 | - | 1 | 3 | 57.78% |
| BLDR240816C00125000 | 2024-04-16 1:24PM EDT | 125.00 | 61.40 | 60.60 | 62.50 | 0.00 | - | 1 | 11 | 64.28% |
| BLDR240816C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 59.40 | 56.30 | 57.90 | 0.00 | - | 1 | 5 | 62.15% |
| BLDR240816C00135000 | 2024-02-06 11:30AM EDT | 135.00 | 51.85 | 72.30 | 77.00 | 0.00 | - | 1 | 4 | 140.28% |
| BLDR240816C00140000 | 2024-03-08 1:13PM EDT | 140.00 | 70.55 | 67.00 | 70.50 | 0.00 | - | 3 | 69 | 129.03% |
| BLDR240816C00145000 | 2024-04-09 1:31PM EDT | 145.00 | 57.62 | 43.70 | 45.70 | 0.00 | - | 2 | 12 | 57.87% |
| BLDR240816C00150000 | 2024-02-02 11:32AM EDT | 150.00 | 39.28 | 56.50 | 59.40 | 0.00 | - | 4 | 5 | 110.96% |
| BLDR240816C00155000 | 2024-03-20 2:36PM EDT | 155.00 | 55.66 | 30.60 | 33.00 | 0.00 | - | 1 | 2 | 41.53% |
| BLDR240816C00160000 | 2024-04-09 9:34AM EDT | 160.00 | 48.32 | 32.50 | 34.00 | 0.00 | - | 10 | 11 | 53.33% |
| BLDR240816C00165000 | 2024-04-23 10:31AM EDT | 165.00 | 30.50 | 29.00 | 29.60 | 0.00 | - | 1 | 14 | 50.65% |
| BLDR240816C00170000 | 2024-04-11 10:45AM EDT | 170.00 | 29.95 | 25.80 | 26.50 | 0.00 | - | 8 | 124 | 50.82% |
| BLDR240816C00175000 | 2024-04-17 12:33PM EDT | 175.00 | 21.40 | 22.90 | 23.40 | 0.00 | - | 10 | 102 | 49.62% |
| BLDR240816C00180000 | 2024-04-19 12:15PM EDT | 180.00 | 18.17 | 20.20 | 20.70 | 0.00 | - | 2 | 156 | 48.98% |
| BLDR240816C00185000 | 2024-04-30 11:20AM EDT | 185.00 | 19.20 | 17.60 | 18.00 | 0.00 | - | 4 | 56 | 47.85% |
| BLDR240816C00190000 | 2024-05-01 12:10PM EDT | 190.00 | 15.70 | 15.40 | 15.70 | -0.70 | -4.27% | 3 | 83 | 47.22% |
| BLDR240816C00195000 | 2024-05-01 11:48AM EDT | 195.00 | 13.80 | 13.30 | 13.70 | -0.90 | -6.12% | 6 | 190 | 46.86% |
| BLDR240816C00200000 | 2024-05-01 10:14AM EDT | 200.00 | 12.20 | 11.50 | 11.90 | +0.04 | +0.33% | 1 | 319 | 46.52% |
| BLDR240816C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 10.00 | 8.50 | 8.90 | 0.00 | - | 2 | 218 | 46.03% |
| BLDR240816C00220000 | 2024-04-30 3:16PM EDT | 220.00 | 6.60 | 6.10 | 6.50 | -0.05 | -0.75% | 1 | 88 | 45.44% |
| BLDR240816C00230000 | 2024-04-24 12:17PM EDT | 230.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 13 | 37 | 45.03% |
| BLDR240816C00240000 | 2024-04-25 10:02AM EDT | 240.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 1 | 58 | 44.88% |
| BLDR240816C00250000 | 2024-04-25 3:14PM EDT | 250.00 | 2.75 | 2.20 | 2.45 | 0.00 | - | 1 | 84 | 44.81% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 2 | 25 | 44.45% |
| BLDR240816C00270000 | 2024-04-25 12:08PM EDT | 270.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 460 | 460 | 44.76% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 51.11% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.25 | 0.95 | 0.00 | - | 3 | 4 | 48.19% |
| BLDR240816C00300000 | 2024-04-09 11:44AM EDT | 300.00 | 1.29 | 0.20 | 0.75 | 0.00 | - | 6 | 49 | 48.83% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 76.37% |
| BLDR240816P00100000 | 2024-03-04 2:40PM EDT | 100.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 5 | 7 | 65.38% |
| BLDR240816P00110000 | 2024-01-29 3:19PM EDT | 110.00 | 2.00 | 0.80 | 2.00 | 0.00 | - | 1 | 4 | 62.35% |
| BLDR240816P00115000 | 2024-02-16 11:46AM EDT | 115.00 | 2.10 | 0.70 | 3.10 | 0.00 | - | 1 | 31 | 62.22% |
| BLDR240816P00120000 | 2024-02-13 10:40AM EDT | 120.00 | 2.84 | 0.80 | 3.30 | 0.00 | - | 50 | 22 | 58.72% |
| BLDR240816P00125000 | 2024-04-30 11:26AM EDT | 125.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 5 | 14 | 48.73% |
| BLDR240816P00130000 | 2024-04-11 3:29PM EDT | 130.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 1 | 69 | 47.68% |
| BLDR240816P00135000 | 2024-04-22 12:37PM EDT | 135.00 | 2.85 | 2.05 | 2.25 | 0.00 | - | 1 | 36 | 46.69% |
| BLDR240816P00140000 | 2024-04-22 1:46PM EDT | 140.00 | 3.50 | 2.70 | 2.90 | 0.00 | - | 13 | 29 | 45.94% |
| BLDR240816P00145000 | 2024-04-30 12:34PM EDT | 145.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 2 | 117 | 45.24% |
| BLDR240816P00150000 | 2024-04-17 12:23PM EDT | 150.00 | 5.15 | 4.40 | 4.70 | 0.00 | - | 2 | 102 | 44.73% |
| BLDR240816P00155000 | 2024-04-30 10:14AM EDT | 155.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 3 | 21 | 43.92% |
| BLDR240816P00160000 | 2024-04-29 3:16PM EDT | 160.00 | 6.10 | 6.80 | 7.10 | 0.00 | - | 4 | 57 | 43.18% |
| BLDR240816P00165000 | 2024-04-24 2:23PM EDT | 165.00 | 8.00 | 8.30 | 8.70 | 0.00 | - | 17 | 109 | 42.74% |
| BLDR240816P00170000 | 2024-04-25 3:57PM EDT | 170.00 | 9.85 | 10.00 | 10.40 | 0.00 | - | 1 | 79 | 41.96% |
| BLDR240816P00175000 | 2024-04-24 1:55PM EDT | 175.00 | 11.10 | 12.00 | 12.40 | 0.00 | - | 20 | 54 | 41.38% |
| BLDR240816P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 13.80 | 14.30 | 14.70 | +0.50 | +3.76% | 3 | 20 | 40.97% |
| BLDR240816P00185000 | 2024-05-01 12:16PM EDT | 185.00 | 16.70 | 16.60 | 17.00 | +0.40 | +2.45% | 2 | 30 | 39.95% |
| BLDR240816P00190000 | 2024-05-01 12:09PM EDT | 190.00 | 19.70 | 19.30 | 19.80 | +2.00 | +11.30% | 1 | 57 | 39.59% |
| BLDR240816P00195000 | 2024-05-01 11:40AM EDT | 195.00 | 22.30 | 22.30 | 22.80 | +1.90 | +9.31% | 3 | 81 | 39.14% |
| BLDR240816P00200000 | 2024-04-30 12:07PM EDT | 200.00 | 24.50 | 25.30 | 26.00 | 0.00 | - | 5 | 107 | 38.62% |
| BLDR240816P00210000 | 2024-04-16 9:35AM EDT | 210.00 | 36.50 | 32.40 | 33.00 | 0.00 | - | 1 | 61 | 37.40% |
| BLDR240816P00220000 | 2024-04-01 1:53PM EDT | 220.00 | 26.60 | 39.30 | 40.90 | 0.00 | - | 13 | 9 | 36.54% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 48.30 | 50.90 | 0.00 | - | 20 | 21 | 41.68% |
© 2024 Yahoo. Tutti i diritti riservati.