Italia markets open in 7 hours 20 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 0,0000 (-0,00%) Bitcoin EUR
59.951,98 -2.155,94 (-3,47%) CMC Crypto 200
1.386,75 -37,35 (-2,62%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117C00030000 | 2023-11-22 11:26AM EDT | 30.00 | 106.90 | 136.20 | 139.70 | 0.00 | - | 2 | 10 | 0.00% |
| BLDR250117C00035000 | 2023-07-14 10:20AM EDT | 35.00 | 108.95 | 114.00 | 117.60 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR250117C00040000 | 2024-02-20 12:15PM EDT | 40.00 | 144.00 | 170.60 | 175.50 | 0.00 | - | 1 | 3 | 316.38% |
| BLDR250117C00045000 | 2023-06-05 1:59PM EDT | 45.00 | 79.41 | 94.00 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00050000 | 2024-03-07 3:38PM EDT | 50.00 | 156.80 | 154.00 | 158.90 | 0.00 | - | 1 | 2 | 215.66% |
| BLDR250117C00055000 | 2022-12-07 3:14PM EDT | 55.00 | 25.00 | 24.60 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00060000 | 2023-03-01 2:34PM EDT | 60.00 | 36.63 | 37.90 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117C00065000 | 2024-03-21 3:36PM EDT | 65.00 | 149.62 | 112.50 | 117.40 | 0.00 | - | 19 | 117 | 0.00% |
| BLDR250117C00070000 | 2023-12-11 10:40AM EDT | 70.00 | 84.20 | 99.50 | 104.50 | 0.00 | - | 1 | 450 | 0.00% |
| BLDR250117C00075000 | 2024-03-15 1:31PM EDT | 75.00 | 124.70 | 115.70 | 120.50 | 0.00 | - | 3 | 6 | 96.78% |
| BLDR250117C00080000 | 2024-03-05 10:36AM EDT | 80.00 | 126.20 | 127.00 | 130.70 | 0.00 | - | 6 | 31 | 152.26% |
| BLDR250117C00085000 | 2024-03-04 1:46PM EDT | 85.00 | 122.87 | 119.50 | 124.40 | 0.00 | - | 2 | 11 | 136.94% |
| BLDR250117C00090000 | 2024-03-14 9:48AM EDT | 90.00 | 116.87 | 102.00 | 106.50 | 0.00 | - | 1 | 26 | 84.99% |
| BLDR250117C00095000 | 2023-12-28 10:45AM EDT | 95.00 | 82.59 | 79.90 | 83.80 | 0.00 | - | 1 | 450 | 0.00% |
| BLDR250117C00100000 | 2024-03-22 1:17PM EDT | 100.00 | 115.26 | 80.20 | 85.00 | 0.00 | - | 3 | 77 | 0.00% |
| BLDR250117C00105000 | 2023-12-08 3:04PM EDT | 105.00 | 55.72 | 65.80 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR250117C00110000 | 2024-04-11 11:23AM EDT | 110.00 | 86.00 | 81.40 | 85.50 | 0.00 | - | 2 | 38 | 63.59% |
| BLDR250117C00115000 | 2024-04-15 1:26PM EDT | 115.00 | 77.20 | 76.50 | 79.50 | 0.00 | - | 1 | 74 | 58.10% |
| BLDR250117C00120000 | 2024-04-10 11:03AM EDT | 120.00 | 79.80 | 72.70 | 77.00 | 0.00 | - | 2 | 24 | 59.89% |
| BLDR250117C00125000 | 2024-01-29 4:59PM EDT | 125.00 | 64.00 | 76.10 | 79.80 | 0.00 | - | 4 | 52 | 76.75% |
| BLDR250117C00130000 | 2024-03-01 1:19PM EDT | 130.00 | 80.25 | 86.00 | 89.60 | 0.00 | - | 6 | 31 | 105.77% |
| BLDR250117C00135000 | 2024-04-23 10:07AM EDT | 135.00 | 58.70 | 62.10 | 64.70 | 0.00 | - | 1 | 488 | 57.18% |
| BLDR250117C00140000 | 2024-04-16 1:06PM EDT | 140.00 | 55.20 | 57.50 | 60.40 | 0.00 | - | 1 | 77 | 54.47% |
| BLDR250117C00145000 | 2024-04-19 12:21PM EDT | 145.00 | 48.35 | 54.70 | 55.60 | 0.00 | - | 1 | 77 | 53.15% |
| BLDR250117C00150000 | 2024-04-19 3:14PM EDT | 150.00 | 43.20 | 49.70 | 52.00 | 0.00 | - | 4 | 762 | 50.66% |
| BLDR250117C00155000 | 2024-04-11 9:59AM EDT | 155.00 | 49.92 | 47.70 | 48.70 | 0.00 | - | 5 | 53 | 51.31% |
| BLDR250117C00160000 | 2024-04-12 11:53AM EDT | 160.00 | 47.40 | 44.50 | 47.30 | 0.00 | - | 14 | 274 | 52.29% |
| BLDR250117C00165000 | 2024-02-23 11:58AM EDT | 165.00 | 45.95 | 61.00 | 64.30 | 0.00 | - | 10 | 41 | 86.88% |
| BLDR250117C00170000 | 2024-04-05 11:32AM EDT | 170.00 | 52.92 | 38.40 | 39.30 | 0.00 | - | 1 | 99 | 49.89% |
| BLDR250117C00175000 | 2024-04-03 3:01PM EDT | 175.00 | 49.50 | 35.60 | 36.50 | 0.00 | - | 1 | 69 | 49.29% |
| BLDR250117C00180000 | 2024-04-18 10:20AM EDT | 180.00 | 32.70 | 32.80 | 34.70 | 0.00 | - | 2 | 75 | 50.13% |
| BLDR250117C00185000 | 2024-04-24 12:05PM EDT | 185.00 | 29.70 | 30.30 | 31.20 | -3.60 | -10.81% | 1 | 22 | 48.01% |
| BLDR250117C00190000 | 2024-04-24 9:52AM EDT | 190.00 | 31.90 | 27.40 | 28.80 | +4.88 | +18.06% | 1 | 90 | 47.49% |
| BLDR250117C00195000 | 2024-04-19 12:53PM EDT | 195.00 | 22.00 | 25.60 | 26.70 | 0.00 | - | 1 | 12 | 47.25% |
| BLDR250117C00200000 | 2024-04-22 2:01PM EDT | 200.00 | 19.55 | 23.70 | 24.40 | 0.00 | - | 2 | 428 | 46.52% |
| BLDR250117C00210000 | 2024-04-23 12:48PM EDT | 210.00 | 20.00 | 19.90 | 20.60 | 0.00 | - | 1 | 270 | 45.77% |
| BLDR250117C00220000 | 2024-04-23 2:30PM EDT | 220.00 | 17.20 | 14.50 | 17.30 | 0.00 | - | 2 | 19 | 45.12% |
| BLDR250117C00230000 | 2024-04-18 12:40PM EDT | 230.00 | 13.80 | 13.80 | 14.60 | 0.00 | - | 1 | 221 | 44.79% |
| BLDR250117C00240000 | 2024-04-23 2:28PM EDT | 240.00 | 11.60 | 9.90 | 12.30 | 0.00 | - | 1 | 44 | 44.52% |
| BLDR250117C00250000 | 2024-04-23 3:51PM EDT | 250.00 | 10.00 | 9.70 | 10.20 | 0.00 | - | 12 | 77 | 44.04% |
| BLDR250117C00260000 | 2024-04-16 11:31AM EDT | 260.00 | 7.45 | 8.00 | 8.60 | 0.00 | - | 1 | 3 | 43.95% |
| BLDR250117C00270000 | 2024-04-19 12:38PM EDT | 270.00 | 5.50 | 6.70 | 7.20 | 0.00 | - | 1 | 67 | 43.78% |
| BLDR250117C00280000 | 2024-04-24 12:20PM EDT | 280.00 | 5.50 | 5.60 | 6.10 | +0.60 | +12.24% | 1 | 11 | 43.82% |
| BLDR250117C00290000 | 2024-04-11 9:35AM EDT | 290.00 | 5.90 | 4.70 | 5.20 | 0.00 | - | 1 | 5 | 43.94% |
| BLDR250117C00300000 | 2024-04-19 11:40AM EDT | 300.00 | 3.22 | 3.90 | 4.40 | 0.00 | - | 2 | 8 | 43.96% |
| BLDR250117C00310000 | 2024-04-23 12:26PM EDT | 310.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 2 | 5 | 44.21% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117P00030000 | 2024-01-08 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| BLDR250117P00035000 | 2024-04-04 3:53PM EDT | 35.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 88.28% |
| BLDR250117P00040000 | 2023-05-08 10:24AM EDT | 40.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 115.14% |
| BLDR250117P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.19 | 0.00 | 2.05 | 0.00 | - | 1 | 85 | 92.94% |
| BLDR250117P00050000 | 2024-04-18 10:12AM EDT | 50.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 5 | 88.57% |
| BLDR250117P00055000 | 2024-01-30 2:51PM EDT | 55.00 | 0.57 | 0.10 | 0.95 | 0.00 | - | 10 | 25 | 71.58% |
| BLDR250117P00060000 | 2024-01-22 12:19PM EDT | 60.00 | 0.93 | 0.00 | 2.05 | 0.00 | - | 34 | 42 | 75.00% |
| BLDR250117P00065000 | 2024-02-28 2:13PM EDT | 65.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 4 | 739 | 61.87% |
| BLDR250117P00070000 | 2024-01-22 11:54AM EDT | 70.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 97 | 67.29% |
| BLDR250117P00075000 | 2023-10-18 2:46PM EDT | 75.00 | 6.80 | 2.05 | 4.70 | 0.00 | - | 1 | 8 | 80.19% |
| BLDR250117P00080000 | 2024-03-28 12:17PM EDT | 80.00 | 1.45 | 0.25 | 1.50 | 0.00 | - | 2 | 39 | 55.71% |
| BLDR250117P00085000 | 2023-12-04 10:31AM EDT | 85.00 | 3.50 | 1.65 | 4.40 | 0.00 | - | 3 | 589 | 68.56% |
| BLDR250117P00090000 | 2024-01-03 10:32AM EDT | 90.00 | 3.81 | 0.30 | 4.70 | 0.00 | - | 6 | 414 | 61.22% |
| BLDR250117P00095000 | 2024-01-25 4:10PM EDT | 95.00 | 3.00 | 0.80 | 3.10 | 0.00 | - | 2 | 118 | 53.97% |
| BLDR250117P00100000 | 2024-04-08 9:38AM EDT | 100.00 | 1.20 | 1.00 | 2.70 | 0.00 | - | 5 | 139 | 54.75% |
| BLDR250117P00105000 | 2024-03-19 12:15PM EDT | 105.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 71 | 47.14% |
| BLDR250117P00110000 | 2024-04-15 2:18PM EDT | 110.00 | 2.95 | 2.00 | 2.25 | 0.00 | - | 25 | 233 | 45.57% |
| BLDR250117P00115000 | 2024-01-23 1:35PM EDT | 115.00 | 5.93 | 3.40 | 3.80 | 0.00 | - | 7 | 23 | 49.17% |
| BLDR250117P00120000 | 2024-04-22 3:59PM EDT | 120.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 2 | 33 | 44.28% |
| BLDR250117P00125000 | 2024-04-15 1:57PM EDT | 125.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | 1 | 73 | 43.60% |
| BLDR250117P00130000 | 2024-04-03 10:12AM EDT | 130.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 5 | 673 | 42.94% |
| BLDR250117P00135000 | 2024-04-23 2:18PM EDT | 135.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 1 | 441 | 42.28% |
| BLDR250117P00140000 | 2024-04-24 10:08AM EDT | 140.00 | 6.10 | 6.50 | 6.90 | -0.48 | -7.29% | 10 | 83 | 41.85% |
| BLDR250117P00145000 | 2024-04-15 3:12PM EDT | 145.00 | 9.17 | 7.70 | 8.10 | 0.00 | - | 2 | 13 | 41.35% |
| BLDR250117P00150000 | 2024-04-19 3:14PM EDT | 150.00 | 11.60 | 9.00 | 10.50 | 0.00 | - | 3 | 282 | 43.12% |
| BLDR250117P00155000 | 2024-03-06 12:29PM EDT | 155.00 | 10.00 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 36.25% |
| BLDR250117P00160000 | 2024-04-18 2:58PM EDT | 160.00 | 13.40 | 11.90 | 12.60 | 0.00 | - | 1 | 58 | 40.00% |
| BLDR250117P00165000 | 2024-04-18 2:58PM EDT | 165.00 | 15.30 | 13.60 | 14.40 | 0.00 | - | 1 | 4 | 39.57% |
| BLDR250117P00170000 | 2024-04-23 2:21PM EDT | 170.00 | 15.40 | 15.40 | 16.50 | 0.00 | - | 1 | 25 | 39.39% |
| BLDR250117P00175000 | 2024-04-08 2:40PM EDT | 175.00 | 14.50 | 17.50 | 20.10 | 0.00 | - | 17 | 57 | 41.45% |
| BLDR250117P00180000 | 2024-04-19 9:32AM EDT | 180.00 | 21.45 | 18.70 | 22.40 | 0.00 | - | 1 | 62 | 41.00% |
| BLDR250117P00185000 | 2024-04-22 3:30PM EDT | 185.00 | 25.30 | 22.00 | 23.00 | 0.00 | - | 4 | 9 | 37.62% |
| BLDR250117P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 28.04 | 23.00 | 25.70 | 0.00 | - | 1 | 2 | 37.39% |
| BLDR250117P00195000 | 2024-04-08 2:40PM EDT | 195.00 | 22.60 | 27.30 | 29.60 | 0.00 | - | 24 | 74 | 38.79% |
| BLDR250117P00200000 | 2024-04-17 12:21PM EDT | 200.00 | 33.80 | 28.80 | 31.20 | 0.00 | - | 2 | 44 | 36.36% |
| BLDR250117P00210000 | 2024-04-17 2:08PM EDT | 210.00 | 40.30 | 34.50 | 37.10 | 0.00 | - | 1 | 39 | 34.99% |
| BLDR250117P00220000 | 2023-12-19 2:05PM EDT | 220.00 | 60.50 | 56.60 | 61.30 | 0.00 | - | - | 1 | 58.35% |
| BLDR250117P00230000 | 2024-04-23 11:48AM EDT | 230.00 | 51.30 | 50.20 | 51.10 | 0.00 | - | 1 | 2 | 32.94% |
| BLDR250117P00310000 | 2024-04-15 3:49PM EDT | 310.00 | 126.27 | 121.00 | 125.50 | 0.00 | - | - | 1 | 38.81% |
© 2024 Yahoo. Tutti i diritti riservati.