Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.664,84 +2.411,38 (+4,21%) CMC Crypto 200
885,54 0,00 (0,00%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240419C00070000 | 2023-12-29 1:47PM EDT | 70.00 | 98.33 | 105.00 | 109.80 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240419C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.60 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 1,148.24% |
| BLDR240419C00100000 | 2024-04-11 9:59AM EDT | 100.00 | 88.00 | 80.70 | 83.50 | 0.00 | - | 3 | 3 | 512.11% |
| BLDR240419C00105000 | 2024-02-16 3:08PM EDT | 105.00 | 82.48 | 88.70 | 93.50 | 0.00 | - | 1 | 1 | 1,027.44% |
| BLDR240419C00110000 | 2023-12-26 4:11PM EDT | 110.00 | 61.40 | 59.00 | 63.80 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240419C00120000 | 2024-01-24 11:11AM EDT | 120.00 | 48.00 | 68.10 | 72.50 | 0.00 | - | 1 | 1 | 669.97% |
| BLDR240419C00130000 | 2024-04-18 11:27AM EDT | 130.00 | 56.25 | 50.70 | 54.00 | -11.25 | -16.67% | 1 | 1 | 194.53% |
| BLDR240419C00135000 | 2024-02-29 12:26PM EDT | 135.00 | 61.57 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 1,028.66% |
| BLDR240419C00140000 | 2024-04-09 1:31PM EDT | 140.00 | 57.53 | 40.70 | 43.90 | 0.00 | - | 2 | 3 | 134.38% |
| BLDR240419C00145000 | 2024-03-14 10:48AM EDT | 145.00 | 53.40 | 42.20 | 47.00 | 0.00 | - | 3 | 12 | 435.74% |
| BLDR240419C00150000 | 2024-04-04 2:41PM EDT | 150.00 | 51.75 | 30.60 | 33.10 | 0.00 | - | 17 | 21 | 186.82% |
| BLDR240419C00155000 | 2024-04-09 9:34AM EDT | 155.00 | 46.07 | 25.30 | 28.70 | 0.00 | - | 10 | 34 | 188.48% |
| BLDR240419C00160000 | 2024-04-15 3:49PM EDT | 160.00 | 24.30 | 20.60 | 24.30 | 0.00 | - | 1 | 4 | 97.27% |
| BLDR240419C00165000 | 2024-04-18 3:12PM EDT | 165.00 | 17.80 | 15.90 | 19.30 | +0.54 | +3.13% | 25 | 104 | 88.67% |
| BLDR240419C00170000 | 2024-04-18 3:12PM EDT | 170.00 | 12.89 | 10.00 | 14.40 | +0.34 | +2.71% | 25 | 73 | 124.95% |
| BLDR240419C00175000 | 2024-04-18 3:27PM EDT | 175.00 | 7.51 | 5.50 | 8.70 | +2.71 | +56.46% | 25 | 56 | 77.05% |
| BLDR240419C00180000 | 2024-04-18 3:27PM EDT | 180.00 | 3.00 | 2.10 | 3.70 | +0.45 | +17.65% | 202 | 1,412 | 44.68% |
| BLDR240419C00185000 | 2024-04-18 1:52PM EDT | 185.00 | 0.75 | 0.60 | 0.85 | -0.15 | -16.67% | 93 | 236 | 35.21% |
| BLDR240419C00190000 | 2024-04-18 3:27PM EDT | 190.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 26 | 449 | 42.19% |
| BLDR240419C00195000 | 2024-04-18 12:14PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 17 | 606 | 54.59% |
| BLDR240419C00200000 | 2024-04-18 1:56PM EDT | 200.00 | 0.13 | 0.00 | 0.25 | +0.07 | +116.67% | 20 | 1,855 | 68.16% |
| BLDR240419C00210000 | 2024-04-18 10:09AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 800 | 84.38% |
| BLDR240419C00220000 | 2024-04-18 11:41AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 1,192 | 99.22% |
| BLDR240419C00230000 | 2024-04-18 1:13PM EDT | 230.00 | 0.04 | 0.00 | 0.40 | -0.02 | -33.33% | 3 | 174 | 156.84% |
| BLDR240419C00240000 | 2024-04-09 11:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 139.06% |
| BLDR240419C00250000 | 2024-03-25 11:14AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 223.05% |
| BLDR240419C00260000 | 2024-03-07 4:38PM EDT | 260.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 245.12% |
| BLDR240419C00280000 | 2024-03-18 9:44AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 285.94% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240419P00070000 | 2024-03-22 3:11PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 456.25% |
| BLDR240419P00080000 | 2024-02-07 11:59AM EDT | 80.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 17 | 0 | 657.81% |
| BLDR240419P00090000 | 2023-12-08 2:29PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BLDR240419P00095000 | 2024-02-22 11:54AM EDT | 95.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 378.91% |
| BLDR240419P00100000 | 2023-12-29 1:53PM EDT | 100.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 416.02% |
| BLDR240419P00105000 | 2024-02-29 1:29PM EDT | 105.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 17 | 17 | 423.05% |
| BLDR240419P00110000 | 2024-02-01 3:16PM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 26 | 391.99% |
| BLDR240419P00115000 | 2024-01-25 4:04PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 325.98% |
| BLDR240419P00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 172 | 299.61% |
| BLDR240419P00125000 | 2024-03-26 10:25AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 190.63% |
| BLDR240419P00130000 | 2024-04-01 1:57PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 173.44% |
| BLDR240419P00135000 | 2024-03-13 1:35PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 210 | 225.59% |
| BLDR240419P00140000 | 2024-04-01 11:14AM EDT | 140.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 202.34% |
| BLDR240419P00145000 | 2024-03-27 3:34PM EDT | 145.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 2 | 100 | 186.13% |
| BLDR240419P00150000 | 2024-04-18 10:22AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 19 | 48 | 104.69% |
| BLDR240419P00155000 | 2024-04-18 10:23AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 676 | 34 | 89.06% |
| BLDR240419P00160000 | 2024-04-18 11:16AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 407 | 223 | 73.44% |
| BLDR240419P00165000 | 2024-04-18 3:30PM EDT | 165.00 | 0.05 | 0.05 | 0.45 | -0.41 | -89.13% | 96 | 208 | 83.98% |
| BLDR240419P00170000 | 2024-04-18 10:54AM EDT | 170.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 5 | 229 | 56.84% |
| BLDR240419P00175000 | 2024-04-18 3:30PM EDT | 175.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 131 | 599 | 42.14% |
| BLDR240419P00180000 | 2024-04-18 1:08PM EDT | 180.00 | 1.25 | 0.80 | 0.95 | -1.40 | -52.83% | 311 | 671 | 35.01% |
| BLDR240419P00185000 | 2024-04-18 3:34PM EDT | 185.00 | 3.25 | 3.00 | 3.60 | -2.70 | -45.38% | 69 | 391 | 35.86% |
| BLDR240419P00190000 | 2024-04-18 3:34PM EDT | 190.00 | 7.75 | 6.80 | 9.10 | -2.70 | -25.84% | 128 | 1,303 | 75.44% |
| BLDR240419P00195000 | 2024-04-18 11:33AM EDT | 195.00 | 9.08 | 11.60 | 14.00 | -5.42 | -37.38% | 15 | 250 | 97.46% |
| BLDR240419P00200000 | 2024-04-18 11:18AM EDT | 200.00 | 14.28 | 16.60 | 18.70 | -5.72 | -28.60% | 13 | 180 | 109.81% |
| BLDR240419P00210000 | 2024-04-18 3:03PM EDT | 210.00 | 29.50 | 26.10 | 29.00 | -0.90 | -2.96% | 210 | 117 | 158.89% |
| BLDR240419P00220000 | 2024-04-18 3:03PM EDT | 220.00 | 39.50 | 36.70 | 39.30 | -0.90 | -2.23% | 210 | 100 | 139.65% |
| BLDR240419P00240000 | 2024-02-29 4:52PM EDT | 240.00 | 45.73 | 29.70 | 33.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.