Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.919,39 -66,18 (-0,26%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231020C00080000 | 2023-09-11 10:12AM EDT | 80.00 | 63.65 | 40.00 | 44.50 | 0.00 | - | - | 1 | 87.99% |
| BLDR231020C00090000 | 2023-08-25 10:54AM EDT | 90.00 | 35.90 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 79.98% |
| BLDR231020C00105000 | 2023-09-15 10:41AM EDT | 105.00 | 25.82 | 18.10 | 19.80 | 0.00 | - | 1 | 2 | 62.45% |
| BLDR231020C00110000 | 2023-08-17 11:09AM EDT | 110.00 | 34.00 | 18.50 | 20.30 | 0.00 | - | - | 1 | 98.80% |
| BLDR231020C00115000 | 2023-09-11 10:05AM EDT | 115.00 | 29.09 | 10.30 | 10.70 | 0.00 | - | 1 | 3 | 51.51% |
| BLDR231020C00120000 | 2023-09-22 2:48PM EDT | 120.00 | 7.26 | 7.20 | 7.50 | -0.06 | -0.82% | 19 | 37 | 48.98% |
| BLDR231020C00125000 | 2023-09-22 2:26PM EDT | 125.00 | 4.70 | 4.70 | 5.00 | -0.30 | -6.00% | 37 | 172 | 47.39% |
| BLDR231020C00130000 | 2023-09-22 3:48PM EDT | 130.00 | 3.14 | 2.90 | 3.10 | +0.04 | +1.29% | 24 | 286 | 45.79% |
| BLDR231020C00135000 | 2023-09-22 12:30PM EDT | 135.00 | 1.58 | 1.65 | 1.85 | -0.12 | -7.06% | 6 | 664 | 45.07% |
| BLDR231020C00140000 | 2023-09-22 3:49PM EDT | 140.00 | 1.10 | 0.90 | 1.05 | +0.04 | +3.77% | 23 | 505 | 44.56% |
| BLDR231020C00145000 | 2023-09-22 2:48PM EDT | 145.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 13 | 1,110 | 44.78% |
| BLDR231020C00150000 | 2023-09-22 1:35PM EDT | 150.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 6 | 399 | 46.73% |
| BLDR231020C00155000 | 2023-09-21 11:25AM EDT | 155.00 | 0.25 | 0.05 | 0.60 | -0.07 | -21.87% | 1 | 178 | 50.24% |
| BLDR231020C00160000 | 2023-09-21 12:36PM EDT | 160.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 202 | 521 | 25.00% |
| BLDR231020C00165000 | 2023-09-22 2:00PM EDT | 165.00 | 0.23 | 0.00 | 0.40 | +0.22 | +2,200.00% | 9 | 34 | 55.57% |
| BLDR231020C00170000 | 2023-09-21 10:29AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 63 | 76 | 66.70% |
| BLDR231020C00175000 | 2023-09-14 1:18PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 62 | 58.20% |
| BLDR231020C00195000 | 2023-09-05 1:56PM EDT | 195.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 5 | 8 | 92.92% |
| BLDR231020C00200000 | 2023-08-23 2:52PM EDT | 200.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 3 | 6 | 98.39% |
| BLDR231020C00210000 | 2023-09-01 11:28AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 52 | 75.78% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231020P00085000 | 2023-09-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 11 | 77.69% |
| BLDR231020P00095000 | 2023-09-14 12:00PM EDT | 95.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 15 | 17 | 57.23% |
| BLDR231020P00100000 | 2023-09-21 1:07PM EDT | 100.00 | 0.70 | 0.50 | 1.00 | 0.00 | - | 7 | 167 | 54.64% |
| BLDR231020P00105000 | 2023-09-21 3:32PM EDT | 105.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 317 | 1,226 | 50.66% |
| BLDR231020P00110000 | 2023-09-22 2:51PM EDT | 110.00 | 1.92 | 1.90 | 2.05 | -0.32 | -14.29% | 14 | 525 | 49.05% |
| BLDR231020P00115000 | 2023-09-22 2:46PM EDT | 115.00 | 3.25 | 3.10 | 3.40 | -0.40 | -10.96% | 39 | 1,696 | 47.68% |
| BLDR231020P00120000 | 2023-09-22 3:54PM EDT | 120.00 | 5.10 | 4.90 | 5.20 | -0.20 | -3.77% | 15 | 1,870 | 45.51% |
| BLDR231020P00125000 | 2023-09-21 3:30PM EDT | 125.00 | 7.40 | 7.40 | 7.70 | -0.10 | -1.33% | 3 | 1,674 | 43.95% |
| BLDR231020P00130000 | 2023-09-22 12:54PM EDT | 130.00 | 10.90 | 10.50 | 10.80 | -0.10 | -0.91% | 36 | 801 | 41.98% |
| BLDR231020P00135000 | 2023-09-20 3:57PM EDT | 135.00 | 10.49 | 14.10 | 14.70 | 0.00 | - | 14 | 352 | 41.92% |
| BLDR231020P00140000 | 2023-09-22 12:51PM EDT | 140.00 | 19.30 | 18.30 | 19.30 | +6.43 | +49.96% | 2 | 135 | 45.73% |
| BLDR231020P00145000 | 2023-09-15 3:43PM EDT | 145.00 | 18.55 | 22.50 | 23.80 | 0.00 | - | 9 | 58 | 45.51% |
| BLDR231020P00150000 | 2023-09-08 10:09AM EDT | 150.00 | 12.30 | 27.60 | 29.00 | 0.00 | - | 1 | 61 | 55.47% |
| BLDR231020P00155000 | 2023-09-08 10:16AM EDT | 155.00 | 15.44 | 31.10 | 35.50 | 0.00 | - | 3 | 0 | 82.40% |
| BLDR231020P00160000 | 2023-09-05 10:27AM EDT | 160.00 | 23.40 | 36.20 | 40.50 | 0.00 | - | 1 | 2 | 50.59% |
| BLDR231020P00165000 | 2023-08-17 12:52PM EDT | 165.00 | 26.60 | 35.50 | 40.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
