Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,84+0,82 (+0,68%)
Alla chiusura: 04:00PM EDT
120,00 -1,84 (-1,51%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR231020C000800002023-09-11 10:12AM EDT80.0063.6540.0044.500.00--187.99%
BLDR231020C000900002023-08-25 10:54AM EDT90.0035.9030.5035.000.00-1179.98%
BLDR231020C001050002023-09-15 10:41AM EDT105.0025.8218.1019.800.00-1262.45%
BLDR231020C001100002023-08-17 11:09AM EDT110.0034.0018.5020.300.00--198.80%
BLDR231020C001150002023-09-11 10:05AM EDT115.0029.0910.3010.700.00-1351.51%
BLDR231020C001200002023-09-22 2:48PM EDT120.007.267.207.50-0.06-0.82%193748.98%
BLDR231020C001250002023-09-22 2:26PM EDT125.004.704.705.00-0.30-6.00%3717247.39%
BLDR231020C001300002023-09-22 3:48PM EDT130.003.142.903.10+0.04+1.29%2428645.79%
BLDR231020C001350002023-09-22 12:30PM EDT135.001.581.651.85-0.12-7.06%666445.07%
BLDR231020C001400002023-09-22 3:49PM EDT140.001.100.901.05+0.04+3.77%2350544.56%
BLDR231020C001450002023-09-22 2:48PM EDT145.000.500.450.60-0.10-16.67%131,11044.78%
BLDR231020C001500002023-09-22 1:35PM EDT150.000.350.250.40+0.05+16.67%639946.73%
BLDR231020C001550002023-09-21 11:25AM EDT155.000.250.050.60-0.07-21.87%117850.24%
BLDR231020C001600002023-09-21 12:36PM EDT160.000.200.050.000.00-20252125.00%
BLDR231020C001650002023-09-22 2:00PM EDT165.000.230.000.40+0.22+2,200.00%93455.57%
BLDR231020C001700002023-09-21 10:29AM EDT170.000.150.000.750.00-637666.70%
BLDR231020C001750002023-09-14 1:18PM EDT175.000.100.000.200.00-56258.20%
BLDR231020C001950002023-09-05 1:56PM EDT195.000.250.001.050.00-5892.92%
BLDR231020C002000002023-08-23 2:52PM EDT200.000.200.001.150.00-3698.39%
BLDR231020C002100002023-09-01 11:28AM EDT210.000.100.000.100.00-85275.78%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR231020P000850002023-09-21 9:30AM EDT85.000.150.000.850.00-101177.69%
BLDR231020P000950002023-09-14 12:00PM EDT95.000.250.250.600.00-151757.23%
BLDR231020P001000002023-09-21 1:07PM EDT100.000.700.501.000.00-716754.64%
BLDR231020P001050002023-09-21 3:32PM EDT105.001.201.101.250.00-3171,22650.66%
BLDR231020P001100002023-09-22 2:51PM EDT110.001.921.902.05-0.32-14.29%1452549.05%
BLDR231020P001150002023-09-22 2:46PM EDT115.003.253.103.40-0.40-10.96%391,69647.68%
BLDR231020P001200002023-09-22 3:54PM EDT120.005.104.905.20-0.20-3.77%151,87045.51%
BLDR231020P001250002023-09-21 3:30PM EDT125.007.407.407.70-0.10-1.33%31,67443.95%
BLDR231020P001300002023-09-22 12:54PM EDT130.0010.9010.5010.80-0.10-0.91%3680141.98%
BLDR231020P001350002023-09-20 3:57PM EDT135.0010.4914.1014.700.00-1435241.92%
BLDR231020P001400002023-09-22 12:51PM EDT140.0019.3018.3019.30+6.43+49.96%213545.73%
BLDR231020P001450002023-09-15 3:43PM EDT145.0018.5522.5023.800.00-95845.51%
BLDR231020P001500002023-09-08 10:09AM EDT150.0012.3027.6029.000.00-16155.47%
BLDR231020P001550002023-09-08 10:16AM EDT155.0015.4431.1035.500.00-3082.40%
BLDR231020P001600002023-09-05 10:27AM EDT160.0023.4036.2040.500.00-1250.59%
BLDR231020P001650002023-08-17 12:52PM EDT165.0026.6035.5040.000.00--10.00%