BLDR - Builders FirstSource, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR230616C000350002023-05-22 3:10PM EDT35.0085.5379.6081.400.00-32311.04%
BLDR230616C000400002023-04-26 11:08AM EDT40.0051.7576.1077.200.00-55294.53%
BLDR230616C000450002023-04-03 1:35PM EDT45.0044.4061.6064.400.00-110.00%
BLDR230616C000500002023-05-25 9:38AM EDT50.0065.8064.8066.100.00-34205.86%
BLDR230616C000550002023-05-25 3:20PM EDT55.0062.7059.9061.200.00-1212191.11%
BLDR230616C000600002023-05-22 3:12PM EDT60.0060.3055.3056.200.00-10164137.11%
BLDR230616C000650002023-05-02 3:52PM EDT65.0030.8950.4051.700.00-139144.92%
BLDR230616C000700002023-05-19 10:25AM EDT70.0050.9545.2046.700.00-1315123.05%
BLDR230616C000750002023-05-15 12:51PM EDT75.0044.0040.4041.200.00-229598.83%
BLDR230616C000800002023-05-25 3:29PM EDT80.0038.0635.5036.500.00-129796.78%
BLDR230616C000850002023-05-26 11:14AM EDT85.0031.4030.3031.60+0.87+2.85%520681.15%
BLDR230616C000900002023-05-26 12:27PM EDT90.0026.3025.4026.70-1.30-4.71%227772.17%
BLDR230616C000950002023-05-26 12:27PM EDT95.0021.4220.8021.60-2.00-8.54%11,36263.62%
BLDR230616C001000002023-05-23 2:44PM EDT100.0014.4416.0016.900.00-1076055.76%
BLDR230616C001050002023-05-23 2:24PM EDT105.009.8611.6012.700.00-347952.34%
BLDR230616C001100002023-05-26 10:05AM EDT110.008.427.608.30+0.17+2.06%326748.98%
BLDR230616C001150002023-05-26 3:38PM EDT115.004.734.504.70-1.17-19.83%2233941.98%
BLDR230616C001200002023-05-26 3:00PM EDT120.002.452.202.45-0.96-28.15%1971640.16%
BLDR230616C001250002023-05-26 2:27PM EDT125.001.000.901.15-0.65-39.39%961739.50%
BLDR230616C001300002023-05-26 10:55AM EDT130.000.550.400.60-0.05-8.33%101,01041.55%
BLDR230616C001350002023-05-25 11:35AM EDT135.000.260.100.400.00-520545.95%
BLDR230616C001400002023-05-22 10:01AM EDT140.000.200.000.250.00-16448.98%
BLDR230616C001450002023-05-17 1:01PM EDT145.000.380.000.750.00--160.55%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR230616P000300002023-02-28 12:28PM EDT30.000.150.000.750.00-2333302.93%
BLDR230616P000350002023-03-30 9:30AM EDT35.000.100.000.200.00--3223.05%
BLDR230616P000400002023-05-04 10:01AM EDT40.000.060.000.750.00-2561241.41%
BLDR230616P000450002023-03-10 11:18AM EDT45.000.400.000.300.00-1981188.28%
BLDR230616P000500002023-05-03 12:31PM EDT50.000.030.000.100.00-9537146.88%
BLDR230616P000550002023-05-17 1:41PM EDT55.000.050.000.750.00-17238174.22%
BLDR230616P000600002023-05-26 2:58PM EDT60.000.020.000.05-0.56-96.55%10734107.81%
BLDR230616P000650002023-05-24 9:45AM EDT65.000.010.000.750.00-1322139.06%
BLDR230616P000700002023-05-22 3:02PM EDT70.000.050.000.150.00-11,22996.09%
BLDR230616P000750002023-05-22 12:32PM EDT75.000.050.000.250.00-5018390.43%
BLDR230616P000800002023-05-23 2:18PM EDT80.000.100.000.200.00-873775.78%
BLDR230616P000850002023-05-26 1:37PM EDT85.000.130.050.45-0.07-35.00%234375.39%
BLDR230616P000900002023-05-26 1:37PM EDT90.000.270.150.25-0.08-22.86%21,55760.84%
BLDR230616P000950002023-05-24 12:16PM EDT95.000.550.250.500.00-2710556.45%
BLDR230616P001000002023-05-26 3:29PM EDT100.000.700.550.75-0.05-6.67%520451.22%
BLDR230616P001050002023-05-26 3:21PM EDT105.001.151.051.25-0.05-4.17%291,68147.80%
BLDR230616P001100002023-05-26 3:42PM EDT110.002.011.952.20+0.06+3.08%3979443.31%
BLDR230616P001150002023-05-26 3:49PM EDT115.003.803.703.90+0.40+11.76%462,48839.89%
BLDR230616P001200002023-05-26 3:21PM EDT120.006.456.306.60+0.85+15.18%117137.40%
BLDR230616P001250002023-05-23 12:05PM EDT125.0010.089.7010.500.00-313238.57%
BLDR230616P001300002023-05-25 3:10PM EDT130.0013.0314.3015.300.00-63346.56%
BLDR230616P001350002023-05-24 9:44AM EDT135.0021.3819.1020.000.00-51250.29%
BLDR230616P001400002023-05-23 10:56AM EDT140.0024.3124.1024.800.00-10053.32%