BLDR - Builders FirstSource, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230616C00035000 | 2023-05-22 3:10PM EDT | 35.00 | 85.53 | 79.60 | 81.40 | 0.00 | - | 3 | 2 | 311.04% |
| BLDR230616C00040000 | 2023-04-26 11:08AM EDT | 40.00 | 51.75 | 76.10 | 77.20 | 0.00 | - | 5 | 5 | 294.53% |
| BLDR230616C00045000 | 2023-04-03 1:35PM EDT | 45.00 | 44.40 | 61.60 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR230616C00050000 | 2023-05-25 9:38AM EDT | 50.00 | 65.80 | 64.80 | 66.10 | 0.00 | - | 3 | 4 | 205.86% |
| BLDR230616C00055000 | 2023-05-25 3:20PM EDT | 55.00 | 62.70 | 59.90 | 61.20 | 0.00 | - | 12 | 12 | 191.11% |
| BLDR230616C00060000 | 2023-05-22 3:12PM EDT | 60.00 | 60.30 | 55.30 | 56.20 | 0.00 | - | 10 | 164 | 137.11% |
| BLDR230616C00065000 | 2023-05-02 3:52PM EDT | 65.00 | 30.89 | 50.40 | 51.70 | 0.00 | - | 1 | 39 | 144.92% |
| BLDR230616C00070000 | 2023-05-19 10:25AM EDT | 70.00 | 50.95 | 45.20 | 46.70 | 0.00 | - | 1 | 315 | 123.05% |
| BLDR230616C00075000 | 2023-05-15 12:51PM EDT | 75.00 | 44.00 | 40.40 | 41.20 | 0.00 | - | 2 | 295 | 98.83% |
| BLDR230616C00080000 | 2023-05-25 3:29PM EDT | 80.00 | 38.06 | 35.50 | 36.50 | 0.00 | - | 1 | 297 | 96.78% |
| BLDR230616C00085000 | 2023-05-26 11:14AM EDT | 85.00 | 31.40 | 30.30 | 31.60 | +0.87 | +2.85% | 5 | 206 | 81.15% |
| BLDR230616C00090000 | 2023-05-26 12:27PM EDT | 90.00 | 26.30 | 25.40 | 26.70 | -1.30 | -4.71% | 2 | 277 | 72.17% |
| BLDR230616C00095000 | 2023-05-26 12:27PM EDT | 95.00 | 21.42 | 20.80 | 21.60 | -2.00 | -8.54% | 1 | 1,362 | 63.62% |
| BLDR230616C00100000 | 2023-05-23 2:44PM EDT | 100.00 | 14.44 | 16.00 | 16.90 | 0.00 | - | 10 | 760 | 55.76% |
| BLDR230616C00105000 | 2023-05-23 2:24PM EDT | 105.00 | 9.86 | 11.60 | 12.70 | 0.00 | - | 3 | 479 | 52.34% |
| BLDR230616C00110000 | 2023-05-26 10:05AM EDT | 110.00 | 8.42 | 7.60 | 8.30 | +0.17 | +2.06% | 3 | 267 | 48.98% |
| BLDR230616C00115000 | 2023-05-26 3:38PM EDT | 115.00 | 4.73 | 4.50 | 4.70 | -1.17 | -19.83% | 22 | 339 | 41.98% |
| BLDR230616C00120000 | 2023-05-26 3:00PM EDT | 120.00 | 2.45 | 2.20 | 2.45 | -0.96 | -28.15% | 19 | 716 | 40.16% |
| BLDR230616C00125000 | 2023-05-26 2:27PM EDT | 125.00 | 1.00 | 0.90 | 1.15 | -0.65 | -39.39% | 9 | 617 | 39.50% |
| BLDR230616C00130000 | 2023-05-26 10:55AM EDT | 130.00 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 10 | 1,010 | 41.55% |
| BLDR230616C00135000 | 2023-05-25 11:35AM EDT | 135.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 5 | 205 | 45.95% |
| BLDR230616C00140000 | 2023-05-22 10:01AM EDT | 140.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 48.98% |
| BLDR230616C00145000 | 2023-05-17 1:01PM EDT | 145.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.55% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR230616P00030000 | 2023-02-28 12:28PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 33 | 302.93% |
| BLDR230616P00035000 | 2023-03-30 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 223.05% |
| BLDR230616P00040000 | 2023-05-04 10:01AM EDT | 40.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 561 | 241.41% |
| BLDR230616P00045000 | 2023-03-10 11:18AM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 981 | 188.28% |
| BLDR230616P00050000 | 2023-05-03 12:31PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 537 | 146.88% |
| BLDR230616P00055000 | 2023-05-17 1:41PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 238 | 174.22% |
| BLDR230616P00060000 | 2023-05-26 2:58PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.56 | -96.55% | 10 | 734 | 107.81% |
| BLDR230616P00065000 | 2023-05-24 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 322 | 139.06% |
| BLDR230616P00070000 | 2023-05-22 3:02PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,229 | 96.09% |
| BLDR230616P00075000 | 2023-05-22 12:32PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 183 | 90.43% |
| BLDR230616P00080000 | 2023-05-23 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 737 | 75.78% |
| BLDR230616P00085000 | 2023-05-26 1:37PM EDT | 85.00 | 0.13 | 0.05 | 0.45 | -0.07 | -35.00% | 2 | 343 | 75.39% |
| BLDR230616P00090000 | 2023-05-26 1:37PM EDT | 90.00 | 0.27 | 0.15 | 0.25 | -0.08 | -22.86% | 2 | 1,557 | 60.84% |
| BLDR230616P00095000 | 2023-05-24 12:16PM EDT | 95.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 27 | 105 | 56.45% |
| BLDR230616P00100000 | 2023-05-26 3:29PM EDT | 100.00 | 0.70 | 0.55 | 0.75 | -0.05 | -6.67% | 5 | 204 | 51.22% |
| BLDR230616P00105000 | 2023-05-26 3:21PM EDT | 105.00 | 1.15 | 1.05 | 1.25 | -0.05 | -4.17% | 29 | 1,681 | 47.80% |
| BLDR230616P00110000 | 2023-05-26 3:42PM EDT | 110.00 | 2.01 | 1.95 | 2.20 | +0.06 | +3.08% | 39 | 794 | 43.31% |
| BLDR230616P00115000 | 2023-05-26 3:49PM EDT | 115.00 | 3.80 | 3.70 | 3.90 | +0.40 | +11.76% | 46 | 2,488 | 39.89% |
| BLDR230616P00120000 | 2023-05-26 3:21PM EDT | 120.00 | 6.45 | 6.30 | 6.60 | +0.85 | +15.18% | 1 | 171 | 37.40% |
| BLDR230616P00125000 | 2023-05-23 12:05PM EDT | 125.00 | 10.08 | 9.70 | 10.50 | 0.00 | - | 31 | 32 | 38.57% |
| BLDR230616P00130000 | 2023-05-25 3:10PM EDT | 130.00 | 13.03 | 14.30 | 15.30 | 0.00 | - | 6 | 33 | 46.56% |
| BLDR230616P00135000 | 2023-05-24 9:44AM EDT | 135.00 | 21.38 | 19.10 | 20.00 | 0.00 | - | 5 | 12 | 50.29% |
| BLDR230616P00140000 | 2023-05-23 10:56AM EDT | 140.00 | 24.31 | 24.10 | 24.80 | 0.00 | - | 10 | 0 | 53.32% |
© 2023 Yahoo. Tutti i diritti riservati.