Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.961,31 +145,39 (+0,38%) Nasdaq
15.642,58 -15,24 (-0,10%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,93 -3,00 (-3,66%) Bitcoin EUR
54.141,65 -2.404,80 (-4,25%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 123.84% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 90.46% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 97.13% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 73.70% |
| BLDR260116C00090000 | 2023-12-05 12:36PM EDT | 90.00 | 71.00 | 82.20 | 85.20 | 0.00 | - | - | 1 | 0.00% |
| BLDR260116C00095000 | 2024-04-04 9:57AM EDT | 95.00 | 122.65 | 98.60 | 105.40 | 0.00 | - | 1 | 0 | 62.70% |
| BLDR260116C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 102.61 | 95.50 | 100.50 | 0.00 | - | 10 | 37 | 61.10% |
| BLDR260116C00105000 | 2023-12-08 3:04PM EDT | 105.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLDR260116C00110000 | 2024-04-16 11:34AM EDT | 110.00 | 87.31 | 87.90 | 92.50 | 0.00 | - | 2 | 6 | 58.22% |
| BLDR260116C00115000 | 2024-03-11 12:02PM EDT | 115.00 | 94.07 | 89.00 | 91.70 | 0.00 | - | 1 | 2 | 63.62% |
| BLDR260116C00120000 | 2024-04-04 9:58AM EDT | 120.00 | 103.50 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 56.19% |
| BLDR260116C00125000 | 2023-12-06 1:53PM EDT | 125.00 | 51.30 | 58.10 | 62.10 | 0.00 | - | 1 | 4 | 23.67% |
| BLDR260116C00130000 | 2024-04-22 2:01PM EDT | 130.00 | 71.50 | 74.50 | 78.70 | 0.00 | - | 2 | 3 | 55.07% |
| BLDR260116C00135000 | 2023-10-12 11:16AM EDT | 135.00 | 30.85 | 31.90 | 34.80 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR260116C00140000 | 2023-12-22 1:13PM EDT | 140.00 | 57.90 | 54.50 | 57.20 | 0.00 | - | 4 | 5 | 35.38% |
| BLDR260116C00145000 | 2024-02-23 1:48PM EDT | 145.00 | 71.98 | 90.50 | 93.50 | 0.00 | - | 1 | 42 | 86.43% |
| BLDR260116C00150000 | 2024-04-18 3:56PM EDT | 150.00 | 63.40 | 62.50 | 66.80 | 0.00 | - | 1 | 18 | 52.84% |
| BLDR260116C00155000 | 2024-02-07 12:02PM EDT | 155.00 | 59.90 | 72.50 | 77.50 | 0.00 | - | 1 | 2 | 68.80% |
| BLDR260116C00160000 | 2024-03-13 1:13PM EDT | 160.00 | 74.70 | 62.80 | 66.50 | 0.00 | - | - | 6 | 58.46% |
| BLDR260116C00165000 | 2024-04-18 11:39AM EDT | 165.00 | 58.94 | 55.00 | 60.00 | 0.00 | - | 1 | 3 | 52.44% |
| BLDR260116C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 57.06 | 52.50 | 57.50 | 0.00 | - | 6 | 11 | 51.98% |
| BLDR260116C00175000 | 2024-04-23 9:46AM EDT | 175.00 | 47.50 | 50.00 | 55.00 | 0.00 | - | 1 | 12 | 51.45% |
| BLDR260116C00180000 | 2024-04-16 12:58PM EDT | 180.00 | 48.50 | 47.50 | 52.00 | 0.00 | - | 1 | 15 | 50.57% |
| BLDR260116C00185000 | 2024-04-19 3:23PM EDT | 185.00 | 42.00 | 45.00 | 50.00 | 0.00 | - | 2 | 39 | 50.17% |
| BLDR260116C00190000 | 2024-04-23 1:27PM EDT | 190.00 | 45.57 | 43.00 | 47.40 | 0.00 | - | 5 | 50 | 52.02% |
| BLDR260116C00195000 | 2024-04-23 1:27PM EDT | 195.00 | 44.07 | 41.10 | 45.40 | 0.00 | - | 5 | 13 | 51.72% |
| BLDR260116C00200000 | 2024-04-30 10:19AM EDT | 200.00 | 43.53 | 38.50 | 44.00 | 0.00 | - | 3 | 153 | 52.00% |
| BLDR260116C00210000 | 2024-04-16 12:12PM EDT | 210.00 | 35.70 | 36.80 | 38.50 | 0.00 | - | 8 | 9 | 49.50% |
| BLDR260116C00220000 | 2024-04-29 10:48AM EDT | 220.00 | 35.10 | 31.50 | 36.50 | 0.00 | - | 1 | 50 | 50.42% |
| BLDR260116C00230000 | 2024-04-15 10:15AM EDT | 230.00 | 32.80 | 28.70 | 33.50 | 0.00 | - | 20 | 14 | 50.05% |
| BLDR260116C00240000 | 2024-04-18 9:41AM EDT | 240.00 | 28.00 | 25.50 | 28.80 | 0.00 | - | 2 | 14 | 47.70% |
| BLDR260116C00260000 | 2024-04-15 10:52AM EDT | 260.00 | 25.00 | 20.70 | 25.30 | 0.00 | - | 2 | 3 | 48.51% |
| BLDR260116C00270000 | 2024-02-22 1:57PM EDT | 270.00 | 22.00 | 32.60 | 36.10 | 0.00 | - | 12 | 12 | 60.04% |
| BLDR260116C00280000 | 2024-05-01 1:05PM EDT | 280.00 | 18.50 | 16.40 | 21.30 | -1.50 | -7.50% | 1 | 16 | 48.08% |
| BLDR260116C00290000 | 2024-04-04 3:51PM EDT | 290.00 | 25.63 | 14.60 | 19.50 | 0.00 | - | 7 | 14 | 47.84% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 13.00 | 18.00 | 0.00 | - | 1 | 5 | 47.78% |
| BLDR260116C00310000 | 2024-04-23 9:51AM EDT | 310.00 | 12.50 | 11.90 | 16.20 | 0.00 | - | 2 | 3 | 47.22% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00060000 | 2024-04-05 2:01PM EDT | 60.00 | 1.50 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 60.27% |
| BLDR260116P00080000 | 2024-02-16 1:57PM EDT | 80.00 | 2.85 | 1.60 | 4.90 | 0.00 | - | 1 | 55 | 54.40% |
| BLDR260116P00085000 | 2024-03-11 3:29PM EDT | 85.00 | 3.50 | 3.00 | 5.90 | 0.00 | - | 10 | 17 | 54.12% |
| BLDR260116P00090000 | 2024-02-21 4:58PM EDT | 90.00 | 4.60 | 1.95 | 5.30 | 0.00 | - | 1 | 1 | 49.11% |
| BLDR260116P00095000 | 2024-04-04 9:57AM EDT | 95.00 | 3.80 | 4.40 | 5.00 | 0.00 | - | 1 | 1 | 45.25% |
| BLDR260116P00100000 | 2024-03-27 3:00PM EDT | 100.00 | 4.85 | 4.80 | 5.60 | 0.00 | - | 1 | 119 | 44.01% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 42.70% |
| BLDR260116P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 6.60 | 5.70 | 7.20 | 0.00 | - | 1 | 0 | 42.21% |
| BLDR260116P00115000 | 2024-02-27 10:37AM EDT | 115.00 | 7.50 | 6.50 | 8.90 | 0.00 | - | 1 | 5 | 42.93% |
| BLDR260116P00120000 | 2024-04-22 10:08AM EDT | 120.00 | 12.50 | 7.10 | 10.10 | 0.00 | - | 1 | 5 | 42.39% |
| BLDR260116P00125000 | 2024-04-04 10:37AM EDT | 125.00 | 9.00 | 8.10 | 12.80 | 0.00 | - | 6 | 15 | 44.21% |
| BLDR260116P00130000 | 2024-04-16 3:58PM EDT | 130.00 | 12.70 | 9.60 | 14.50 | 0.00 | - | 1 | 3 | 44.03% |
| BLDR260116P00135000 | 2024-04-11 1:15PM EDT | 135.00 | 12.92 | 11.30 | 16.00 | 0.00 | - | 1 | 65 | 43.40% |
| BLDR260116P00140000 | 2024-04-18 9:30AM EDT | 140.00 | 15.30 | 13.00 | 18.00 | 0.00 | - | 3 | 232 | 43.35% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 14.50 | 19.50 | 0.00 | - | 17 | 37 | 42.48% |
| BLDR260116P00150000 | 2024-04-03 11:39AM EDT | 150.00 | 16.10 | 16.50 | 21.50 | 0.00 | - | 16 | 35 | 42.16% |
| BLDR260116P00155000 | 2024-04-03 2:55PM EDT | 155.00 | 17.80 | 18.90 | 23.50 | 0.00 | - | 6 | 21 | 41.72% |
| BLDR260116P00160000 | 2024-04-03 2:55PM EDT | 160.00 | 19.50 | 20.50 | 25.50 | 0.00 | - | 3 | 31 | 41.17% |
| BLDR260116P00165000 | 2024-04-03 1:14PM EDT | 165.00 | 21.10 | 24.90 | 26.30 | 0.00 | - | 3 | 11 | 39.12% |
| BLDR260116P00170000 | 2024-04-22 10:08AM EDT | 170.00 | 30.50 | 24.50 | 30.00 | 0.00 | - | 1 | 18 | 40.34% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 27.20 | 30.90 | 0.00 | - | 2 | 32 | 38.27% |
| BLDR260116P00180000 | 2024-04-19 12:36PM EDT | 180.00 | 33.60 | 29.50 | 34.50 | 0.00 | - | 3 | 12 | 39.10% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 32.00 | 37.00 | 0.00 | - | 1 | 26 | 38.61% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 35.10 | 39.50 | 0.00 | - | 1 | 24 | 38.03% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 39.70 | 41.60 | 0.00 | - | 2 | 11 | 36.93% |
| BLDR260116P00200000 | 2024-04-30 10:19AM EDT | 200.00 | 41.23 | 40.40 | 46.90 | 0.00 | - | 3 | 147 | 39.08% |
| BLDR260116P00210000 | 2024-04-11 1:15PM EDT | 210.00 | 46.43 | 46.50 | 51.50 | 0.00 | - | 1 | 37 | 36.84% |
© 2024 Yahoo. Tutti i diritti riservati.