Italia markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,67+0,30 (+0,16%)
Alla chiusura: 04:00PM EST
189,00 +0,33 (+0,17%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240315C000600002024-01-22 3:36PM EST60.00119.10121.60126.400.00-100.00%
BLDR240315C000650002024-01-22 3:35PM EST65.00114.00116.40120.900.00-120.00%
BLDR240315C000700002023-12-05 3:38PM EST70.0074.5088.4091.600.00-220.00%
BLDR240315C000800002024-02-16 9:54AM EST80.00104.80106.70111.500.00-216178.22%
BLDR240315C000850002023-11-01 10:26AM EST85.0036.5053.5058.300.00-10110.00%
BLDR240315C000900002023-11-02 10:29AM EST90.0037.0049.0053.600.00-440.00%
BLDR240315C000950002023-10-18 10:26AM EST95.0026.7040.7043.600.00--10.00%
BLDR240315C001000002024-02-13 10:23AM EST100.0079.1186.7091.500.00-28135.74%
BLDR240315C001050002024-01-18 10:39AM EST105.0064.3277.0081.600.00-1430.00%
BLDR240315C001100002024-02-22 1:17PM EST110.0078.6876.8081.500.00-67119.73%
BLDR240315C001150002024-02-22 1:50PM EST115.0076.6071.7076.50+2.50+3.37%230108.98%
BLDR240315C001200002024-01-19 12:14PM EST120.0049.2562.3066.900.00-1200.00%
BLDR240315C001250002024-02-01 10:33AM EST125.0050.3061.9066.500.00-111096.39%
BLDR240315C001300002024-02-20 1:56PM EST130.0053.2556.8061.500.00-113586.91%
BLDR240315C001350002024-02-01 12:37PM EST135.0043.8652.3056.500.00-210186.18%
BLDR240315C001400002024-02-02 10:32AM EST140.0038.2847.2051.500.00-415577.20%
BLDR240315C001450002024-02-23 10:11AM EST145.0046.8542.6046.70+4.25+9.98%113275.64%
BLDR240315C001500002024-02-23 10:37AM EST150.0040.3037.6041.80+0.10+0.25%49668.65%
BLDR240315C001550002024-02-23 10:11AM EST155.0037.1032.3037.00+6.68+21.96%17060.13%
BLDR240315C001600002024-02-22 10:56AM EST160.0033.0928.7031.200.00-5427056.54%
BLDR240315C001650002024-02-22 10:37AM EST165.0026.9524.1026.400.00-118951.93%
BLDR240315C001700002024-02-22 9:47AM EST170.0021.2020.2021.20-4.32-16.93%521152.09%
BLDR240315C001750002024-02-23 3:56PM EST175.0016.9915.5016.80+0.37+2.23%513847.28%
BLDR240315C001800002024-02-23 3:53PM EST180.0013.3012.3013.00+1.30+10.83%623844.93%
BLDR240315C001850002024-02-23 3:59PM EST185.009.409.209.60-0.30-3.09%8861442.66%
BLDR240315C001900002024-02-23 3:53PM EST190.007.156.506.80+0.15+2.14%1261,43941.11%
BLDR240315C001950002024-02-23 2:04PM EST195.004.804.504.70-0.10-2.04%5348240.55%
BLDR240315C002000002024-02-23 3:52PM EST200.003.323.003.20+0.02+0.61%9634540.63%
BLDR240315C002100002024-02-23 2:40PM EST210.001.451.151.40-0.04-2.68%5733441.27%
BLDR240315C002200002024-02-23 2:40PM EST220.000.570.500.70+0.02+3.64%2822944.04%
BLDR240315C002300002024-02-23 3:01PM EST230.000.180.150.25-0.67-78.82%34243.75%
BLDR240315C002400002024-02-23 2:59PM EST240.000.120.000.25+0.02+20.00%452051.32%
BLDR240315C002500002024-02-22 1:57PM EST250.000.100.000.750.00-202362.35%
BLDR240315C002600002024-02-21 3:55PM EST260.000.180.000.100.00-597952.73%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLDR240315P000550002023-11-02 8:30AM EST55.000.250.001.100.00-1011259.77%
BLDR240315P000750002023-10-10 2:07PM EST75.001.430.301.650.00-88219.24%
BLDR240315P000800002023-11-14 9:31AM EST80.000.850.000.750.00-1016174.51%
BLDR240315P000900002024-02-16 12:19PM EST90.000.050.000.400.00-114139.26%
BLDR240315P000950002023-12-06 9:30AM EST95.000.660.051.100.00-4170152.73%
BLDR240315P001000002024-02-20 9:55AM EST100.000.350.000.300.00-1101116.41%
BLDR240315P001050002023-11-20 9:30AM EST105.002.500.000.000.00-2550.00%
BLDR240315P001100002024-02-22 2:48PM EST110.000.270.000.150.00-222991.99%
BLDR240315P001150002024-02-22 2:48PM EST115.000.630.000.350.00-24094.92%
BLDR240315P001200002024-02-22 3:18PM EST120.000.100.000.450.00-104890.82%
BLDR240315P001250002024-02-23 10:09AM EST125.000.050.000.15-0.05-50.00%12771.88%
BLDR240315P001300002024-02-22 1:59PM EST130.000.050.000.050.00-14224057.81%
BLDR240315P001350002024-02-22 1:56PM EST135.000.200.000.400.00-223568.46%
BLDR240315P001400002024-02-23 1:02PM EST140.000.180.000.45+0.04+28.57%37563.09%
BLDR240315P001450002024-02-23 3:37PM EST145.000.170.100.70+0.02+13.33%149462.70%
BLDR240315P001500002024-02-23 3:03PM EST150.000.320.200.40-0.03-8.57%419152.93%
BLDR240315P001550002024-02-23 11:57AM EST155.000.450.150.65-0.06-11.76%59854.54%
BLDR240315P001600002024-02-23 3:13PM EST160.000.550.500.65-0.20-26.67%11022347.44%
BLDR240315P001650002024-02-23 3:15PM EST165.000.910.851.00-0.20-18.02%10124745.26%
BLDR240315P001700002024-02-23 3:59PM EST170.001.391.301.45-0.29-17.26%1482,64542.43%
BLDR240315P001750002024-02-23 3:59PM EST175.002.192.202.25-0.21-8.75%8824640.75%
BLDR240315P001800002024-02-23 3:59PM EST180.003.303.303.50-0.30-8.33%12229139.70%
BLDR240315P001850002024-02-23 2:17PM EST185.004.805.005.30-1.00-17.24%6133939.08%
BLDR240315P001900002024-02-23 2:08PM EST190.006.907.307.60-0.70-9.21%7919238.18%
BLDR240315P001950002024-02-23 3:03PM EST195.009.9010.2010.60-0.50-4.81%1154238.06%
BLDR240315P002000002024-02-23 11:42AM EST200.0014.1013.4015.50+1.20+9.30%1846.74%
BLDR240315P002100002024-02-22 11:03AM EST210.0020.2021.6022.500.00-1239.04%
BLDR240315P002400002024-02-05 10:14AM EST240.0064.0049.0053.700.00-1083.45%