Italia markets close in 1 hour 9 minutes
FTSE MIB
33.676,84 -59,56 (-0,18%) Dow Jones
38.598,69 +373,03 (+0,98%) Nasdaq
16.091,27 +250,31 (+1,58%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,62 -0,33 (-0,42%) Bitcoin EUR
57.153,72 +2.814,50 (+5,18%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00105000 | 2024-03-22 12:31PM EDT | 105.00 | 109.27 | 74.30 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR241115C00115000 | 2024-03-22 12:31PM EDT | 115.00 | 100.02 | 66.10 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR241115C00120000 | 2024-03-22 12:31PM EDT | 120.00 | 95.57 | 61.90 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR241115C00130000 | 2024-03-22 12:31PM EDT | 130.00 | 86.82 | 54.20 | 56.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR241115C00145000 | 2024-05-02 11:26AM EDT | 145.00 | 51.90 | 62.50 | 66.50 | 0.00 | - | 1 | 3 | 60.84% |
| BLDR241115C00155000 | 2024-04-18 11:39AM EDT | 155.00 | 45.01 | 55.40 | 58.00 | 0.00 | - | - | 1 | 58.00% |
| BLDR241115C00160000 | 2024-05-01 3:05PM EDT | 160.00 | 43.84 | 50.80 | 55.00 | 0.00 | - | 5 | 6 | 56.56% |
| BLDR241115C00170000 | 2024-05-01 2:00PM EDT | 170.00 | 33.45 | 45.20 | 46.70 | 0.00 | - | 1 | 11 | 54.53% |
| BLDR241115C00175000 | 2024-04-24 9:39AM EDT | 175.00 | 36.60 | 40.50 | 44.50 | 0.00 | - | 5 | 50 | 53.27% |
| BLDR241115C00180000 | 2024-05-01 3:05PM EDT | 180.00 | 31.61 | 36.50 | 41.00 | 0.00 | - | 2 | 3 | 51.26% |
| BLDR241115C00185000 | 2024-04-15 3:22PM EDT | 185.00 | 27.10 | 35.80 | 36.90 | 0.00 | - | 1 | 5 | 51.59% |
| BLDR241115C00190000 | 2024-05-01 2:00PM EDT | 190.00 | 23.20 | 31.60 | 35.50 | 0.00 | - | 1 | 15 | 50.93% |
| BLDR241115C00195000 | 2024-04-19 3:11PM EDT | 195.00 | 17.25 | 30.00 | 31.20 | 0.00 | - | 2 | 17 | 50.85% |
| BLDR241115C00200000 | 2024-04-23 9:43AM EDT | 200.00 | 16.00 | 27.70 | 28.50 | 0.00 | - | 1 | 14 | 49.93% |
| BLDR241115C00210000 | 2024-04-30 1:53PM EDT | 210.00 | 15.70 | 23.20 | 23.90 | 0.00 | - | 1 | 14 | 48.82% |
| BLDR241115C00220000 | 2024-04-18 11:01AM EDT | 220.00 | 13.10 | 19.20 | 19.90 | 0.00 | - | 1 | 16 | 47.89% |
| BLDR241115C00230000 | 2024-04-16 11:08AM EDT | 230.00 | 9.80 | 15.80 | 16.50 | 0.00 | - | 2 | 10 | 47.19% |
| BLDR241115C00240000 | 2024-05-02 2:12PM EDT | 240.00 | 9.12 | 11.00 | 15.20 | 0.00 | - | 1 | 14 | 49.50% |
| BLDR241115C00250000 | 2024-04-26 2:52PM EDT | 250.00 | 7.40 | 10.50 | 11.70 | 0.00 | - | 1 | 5 | 47.12% |
| BLDR241115C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 7.30 | 4.50 | 5.00 | 0.00 | - | 3 | 3 | 45.04% |
| BLDR241115C00310000 | 2024-04-09 12:30PM EDT | 310.00 | 3.70 | 3.00 | 3.40 | 0.00 | - | 4 | 7 | 45.04% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00110000 | 2024-04-19 2:58PM EDT | 110.00 | 2.00 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 51.98% |
| BLDR241115P00130000 | 2024-04-26 11:59AM EDT | 130.00 | 3.70 | 0.60 | 2.65 | 0.00 | - | 9 | 9 | 45.90% |
| BLDR241115P00135000 | 2024-04-29 9:51AM EDT | 135.00 | 4.40 | 2.90 | 3.30 | 0.00 | - | 3 | 126 | 45.48% |
| BLDR241115P00140000 | 2024-04-26 10:23AM EDT | 140.00 | 5.30 | 3.60 | 3.90 | 0.00 | - | 1 | 3 | 44.50% |
| BLDR241115P00145000 | 2024-04-26 12:22PM EDT | 145.00 | 6.30 | 3.90 | 4.70 | 0.00 | - | 1 | 2 | 43.92% |
| BLDR241115P00150000 | 2024-04-12 10:48AM EDT | 150.00 | 8.20 | 5.30 | 7.30 | 0.00 | - | 5 | 5 | 48.15% |
| BLDR241115P00155000 | 2024-04-19 9:53AM EDT | 155.00 | 9.61 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 42.91% |
| BLDR241115P00160000 | 2024-04-23 2:42PM EDT | 160.00 | 10.30 | 5.60 | 9.80 | 0.00 | - | 1 | 1 | 47.01% |
| BLDR241115P00165000 | 2024-04-23 2:10PM EDT | 165.00 | 12.00 | 8.70 | 9.20 | 0.00 | - | - | 1 | 41.83% |
| BLDR241115P00170000 | 2024-04-11 1:24PM EDT | 170.00 | 13.52 | 10.10 | 10.70 | 0.00 | - | - | 1 | 41.38% |
| BLDR241115P00175000 | 2024-05-01 2:57PM EDT | 175.00 | 14.87 | 11.60 | 12.20 | 0.00 | - | 10 | 3 | 40.61% |
| BLDR241115P00180000 | 2024-04-30 11:21AM EDT | 180.00 | 18.36 | 13.10 | 16.00 | 0.00 | - | 1 | 53 | 44.00% |
| BLDR241115P00185000 | 2024-04-23 12:03PM EDT | 185.00 | 20.87 | 15.30 | 16.00 | 0.00 | - | 4 | 12 | 39.76% |
| BLDR241115P00190000 | 2024-04-22 10:12AM EDT | 190.00 | 27.10 | 16.60 | 17.90 | 0.00 | - | 1 | 17 | 38.89% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 19.40 | 20.20 | 0.00 | - | 1 | 37 | 38.44% |
| BLDR241115P00200000 | 2024-04-17 12:16PM EDT | 200.00 | 31.63 | 20.50 | 24.80 | 0.00 | - | 12 | 27 | 41.68% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 27.00 | 28.00 | 0.00 | - | 2 | 16 | 36.89% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 32.90 | 34.20 | 0.00 | - | 11 | 18 | 36.13% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 63.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 46.70 | 47.80 | 0.00 | - | 5 | 0 | 33.23% |
© 2024 Yahoo. Tutti i diritti riservati.