Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
177,03-5,25 (-2,88%)
Alla chiusura: 04:00PM EDT
176,50 -0,53 (-0,30%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240816C000900002024-02-23 4:08PM EDT90.00102.39120.70125.500.00-212266.93%
BLDR240816C001000002024-02-27 12:52PM EDT100.0095.48108.80113.500.00--1228.60%
BLDR240816C001100002023-12-18 1:37PM EDT110.0060.0059.9064.000.00--10.00%
BLDR240816C001150002024-04-10 11:02AM EDT115.0079.7062.6067.400.00-2163.72%
BLDR240816C001200002024-03-18 3:11PM EDT120.0081.0060.6064.800.00-1373.00%
BLDR240816C001250002024-04-16 1:24PM EDT125.0061.4053.5057.700.00-11157.36%
BLDR240816C001300002024-02-26 12:38PM EDT130.0065.6081.1085.900.00-14170.56%
BLDR240816C001350002024-02-06 11:30AM EDT135.0051.8572.3077.000.00-14148.41%
BLDR240816C001400002024-03-08 1:13PM EDT140.0070.5567.0070.500.00-369136.88%
BLDR240816C001450002024-04-09 1:31PM EDT145.0057.6238.4040.700.00-21253.51%
BLDR240816C001500002024-02-02 11:32AM EDT150.0039.2856.5059.400.00-45118.15%
BLDR240816C001550002024-03-20 2:36PM EDT155.0055.6630.6033.000.00-1253.41%
BLDR240816C001600002024-04-09 9:34AM EDT160.0048.3226.7029.000.00-101150.49%
BLDR240816C001650002024-04-04 12:40PM EDT165.0048.5624.0026.700.00-11551.84%
BLDR240816C001700002024-04-11 10:45AM EDT170.0029.9522.3022.900.00-812448.68%
BLDR240816C001750002024-04-17 12:33PM EDT175.0021.4019.7020.200.00-1010247.95%
BLDR240816C001800002024-04-19 12:15PM EDT180.0018.1717.2017.70-0.43-2.31%215847.23%
BLDR240816C001850002024-04-19 1:55PM EDT185.0015.9014.9015.50-0.50-3.05%63646.76%
BLDR240816C001900002024-04-19 11:39AM EDT190.0014.4012.9013.50-2.70-15.79%27346.31%
BLDR240816C001950002024-04-17 12:59PM EDT195.0012.1011.1011.700.00-2818845.88%
BLDR240816C002000002024-04-19 1:56PM EDT200.009.339.6010.10-3.67-28.23%330545.51%
BLDR240816C002100002024-04-19 1:15PM EDT210.006.707.007.40-1.70-20.24%919144.78%
BLDR240816C002200002024-04-19 10:21AM EDT220.005.775.105.60-0.84-12.71%19345.03%
BLDR240816C002300002024-04-18 11:15AM EDT230.005.203.704.000.00-44344.46%
BLDR240816C002400002024-04-08 2:59PM EDT240.008.702.602.950.00-65744.56%
BLDR240816C002500002024-04-15 3:34PM EDT250.003.001.853.900.00-58552.59%
BLDR240816C002600002024-04-16 9:45AM EDT260.001.701.351.600.00-12444.86%
BLDR240816C002700002024-04-10 9:39AM EDT270.002.570.951.200.00-3445.22%
BLDR240816C002800002024-03-11 2:24PM EDT280.002.950.501.700.00-14251.76%
BLDR240816C002900002024-04-09 11:17AM EDT290.001.730.201.100.00-3450.05%
BLDR240816C003000002024-04-09 11:44AM EDT300.001.290.150.900.00-64950.76%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240816P000850002024-02-22 10:32AM EDT85.000.400.051.250.00-101070.41%
BLDR240816P001000002024-03-04 2:40PM EDT100.000.400.101.650.00-5759.77%
BLDR240816P001100002024-01-29 3:19PM EDT110.002.000.802.000.00-1456.67%
BLDR240816P001150002024-02-16 11:46AM EDT115.002.100.703.100.00-13156.37%
BLDR240816P001200002024-02-13 10:40AM EDT120.002.840.803.300.00-502252.95%
BLDR240816P001250002024-04-18 10:47AM EDT125.001.200.051.950.00-41047.90%
BLDR240816P001300002024-04-11 3:29PM EDT130.001.651.452.400.00-16946.38%
BLDR240816P001350002024-04-15 3:45PM EDT135.002.552.003.100.00-13745.69%
BLDR240816P001400002024-04-18 2:32PM EDT140.003.102.853.900.00-12144.81%
BLDR240816P001450002024-04-10 10:22AM EDT145.003.173.405.200.00-111745.26%
BLDR240816P001500002024-04-17 12:23PM EDT150.005.155.606.200.00-210243.89%
BLDR240816P001550002024-04-11 11:17AM EDT155.005.307.007.600.00-11743.29%
BLDR240816P001600002024-04-17 10:29AM EDT160.007.508.509.200.00-24942.66%
BLDR240816P001650002024-04-12 10:59AM EDT165.008.0010.3011.000.00-9410042.00%
BLDR240816P001700002024-04-19 2:56PM EDT170.0013.1612.3013.10+1.96+17.50%17941.54%
BLDR240816P001750002024-04-17 10:34AM EDT175.0013.0014.6015.400.00-12840.99%
BLDR240816P001800002024-04-18 11:57AM EDT180.0013.6017.2017.900.00-11840.36%
BLDR240816P001850002024-04-19 12:00PM EDT185.0018.8019.9020.70+2.80+17.50%13539.89%
BLDR240816P001900002024-04-18 3:30PM EDT190.0019.9323.0023.600.00-35639.10%
BLDR240816P001950002024-04-12 1:34PM EDT195.0020.7024.8027.000.00-87539.01%
BLDR240816P002000002024-04-16 9:51AM EDT200.0027.8028.7030.400.00-1010638.38%
BLDR240816P002100002024-04-16 9:35AM EDT210.0036.5035.7038.000.00-16137.71%
BLDR240816P002200002024-04-01 1:53PM EDT220.0026.6043.9046.200.00-13936.85%
BLDR240816P002300002024-04-16 11:41AM EDT230.0051.5053.6055.100.00-52136.71%