Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,36+1,64 (+2,46%)
Alla chiusura: 04:00PM EDT
68,36 0,00 (0,00%)
Dopo ore: 04:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220520C000300002022-04-19 3:43PM EDT30.0033.6037.2041.000.00--0529.69%
BLDR220520C000350002022-04-27 2:15PM EDT35.0026.4032.9034.200.00-55337.11%
BLDR220520C000400002022-05-04 2:00PM EDT40.0026.0027.9028.900.00-429219.53%
BLDR220520C000450002022-05-16 12:50PM EDT45.0021.6022.9024.100.00-852211.72%
BLDR220520C000500002022-05-17 11:18AM EDT50.0017.0718.1018.90+4.37+34.41%220164.84%
BLDR220520C000550002022-05-17 3:58PM EDT55.0013.3712.9014.00+2.50+23.00%1168112.11%
BLDR220520C000600002022-05-17 2:22PM EDT60.007.897.909.00+0.69+9.58%5448473.44%
BLDR220520C000650002022-05-17 3:46PM EDT65.004.003.504.00+0.90+29.03%831,95954.30%
BLDR220520C000700002022-05-17 3:52PM EDT70.000.800.700.95+0.20+33.33%1973,40252.10%
BLDR220520C000750002022-05-17 3:47PM EDT75.000.050.000.15-0.06-54.55%3075352.54%
BLDR220520C000800002022-05-17 3:38PM EDT80.000.050.050.30-0.04-44.44%1960894.53%
BLDR220520C000850002022-05-16 1:54PM EDT85.000.050.000.050.00-32,30289.84%
BLDR220520C000900002022-05-17 11:49AM EDT90.000.080.000.20-0.02-20.00%31,592133.20%
BLDR220520C000950002022-05-10 2:22PM EDT95.000.500.000.050.00-21177128.13%
BLDR220520C001000002022-04-18 11:28AM EDT100.000.280.000.050.00-2296145.31%
BLDR220520C001050002022-03-24 9:30AM EDT105.000.200.000.650.00-2464233.01%
BLDR220520C001100002022-02-01 1:43PM EDT110.000.300.200.300.00-14241.02%
BLDR220520C001150002022-03-11 1:25PM EDT115.000.300.000.450.00-314254.30%
BLDR220520C001200002022-01-06 2:57PM EDT120.000.950.001.050.00--3314.06%
BLDR220520C001250002022-05-16 12:12AM EDT125.000.05-0.100.00--56254.69%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR220520P000300002022-04-19 1:06PM EDT30.000.100.000.050.00-14309.38%
BLDR220520P000350002022-02-25 10:31AM EDT35.000.350.000.300.00-1010324.22%
BLDR220520P000400002022-05-09 12:45PM EDT40.000.050.000.050.00-1343207.81%
BLDR220520P000450002022-05-17 1:03PM EDT45.000.050.000.25-0.29-85.29%13136207.81%
BLDR220520P000500002022-05-17 1:30PM EDT50.000.050.000.25-0.15-75.00%34531161.72%
BLDR220520P000550002022-05-17 3:53PM EDT55.000.100.050.20-0.10-50.00%51,080119.14%
BLDR220520P000600002022-05-17 12:17PM EDT60.000.130.100.25-0.12-48.00%283,22684.38%
BLDR220520P000650002022-05-17 3:25PM EDT65.000.440.400.55-0.91-67.41%2871,36858.69%
BLDR220520P000700002022-05-17 3:25PM EDT70.002.202.152.75-1.35-38.03%2644551.56%
BLDR220520P000750002022-05-17 9:35AM EDT75.006.556.307.10-3.60-35.47%726450.39%
BLDR220520P000800002022-05-10 10:04AM EDT80.0012.1511.0012.200.00-557126.37%
BLDR220520P000850002022-05-17 9:46AM EDT85.0016.5016.2017.10-2.50-13.16%15181.25%
BLDR220520P000900002022-04-21 10:50AM EDT90.0025.1420.9022.100.00-2019178.91%
BLDR220520P000950002022-01-10 1:12AM EDT95.0014.700.000.000.00--00.00%
BLDR220520P001000002022-01-18 10:48AM EDT100.0024.4529.4030.800.00-120.00%
BLDR220520P001050002022-05-04 3:42PM EDT105.0036.4035.5037.500.00--3286.33%
BLDR220520P001100002022-01-21 11:08AM EDT110.0042.7037.6040.100.00-550.00%
BLDR220520P001250002022-05-04 3:42PM EDT125.0056.4055.7057.400.00--3356.45%