Italia markets close in 5 hours 28 minutes
FTSE MIB
34.237,27 +297,52 (+0,88%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
60.044,65 +478,84 (+0,80%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 343.70% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 304.79% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 173.66% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 271.12% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 374.19% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 117.58% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-04-25 11:03AM EDT | 150.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00160000 | 2024-04-25 10:27AM EDT | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR240517C00165000 | 2024-04-24 9:39AM EDT | 165.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240517C00170000 | 2024-04-23 11:51AM EDT | 170.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240517C00175000 | 2024-04-25 11:48AM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLDR240517C00180000 | 2024-04-25 3:27PM EDT | 180.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLDR240517C00185000 | 2024-04-25 12:44PM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BLDR240517C00190000 | 2024-04-25 12:43PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BLDR240517C00195000 | 2024-04-25 3:47PM EDT | 195.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| BLDR240517C00200000 | 2024-04-25 3:48PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BLDR240517C00210000 | 2024-04-25 3:27PM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BLDR240517C00220000 | 2024-04-25 3:40PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| BLDR240517C00230000 | 2024-04-24 1:56PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BLDR240517C00240000 | 2024-04-25 2:41PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BLDR240517C00250000 | 2024-04-25 1:17PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517C00260000 | 2024-04-25 2:40PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 84.18% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 263.28% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 213.28% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 197.46% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 174.02% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 209.23% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 180.66% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 186.08% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLDR240517P00110000 | 2024-04-10 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 96.58% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 70.90% |
| BLDR240517P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517P00145000 | 2024-04-23 2:15PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517P00150000 | 2024-04-25 10:37AM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517P00155000 | 2024-04-25 2:57PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| BLDR240517P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR240517P00165000 | 2024-04-25 3:29PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BLDR240517P00170000 | 2024-04-25 1:39PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| BLDR240517P00175000 | 2024-04-25 2:57PM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BLDR240517P00180000 | 2024-04-25 3:57PM EDT | 180.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| BLDR240517P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| BLDR240517P00190000 | 2024-04-25 2:56PM EDT | 190.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BLDR240517P00195000 | 2024-04-25 9:39AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517P00200000 | 2024-04-19 2:26PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517P00210000 | 2024-04-22 10:33AM EDT | 210.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240517P00220000 | 2024-04-23 10:27AM EDT | 220.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.