U.S. markets closed
F S&P 500
5,063.25 -3.75 (-0.07%) F Dow Jones
38,013.00 +20.00 (+0.05%) F Nasdaq
17,520.75 -50.50 (-0.29%) E-mini Russell 2000 Index Futur
1,986.20 +0.60 (+0.03%) Petróleo
81.16 -0.77 (-0.94%) Oro
2,296.60 -6.30 (-0.27%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 324.41% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 443.95% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 392.87% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 237.31% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 332.47% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 446.24% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 132.91% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 56.00 | 60.50 | 0.00 | - | 1 | 26 | 171.22% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 46.30 | 50.70 | 0.00 | - | 1 | 10 | 87.55% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 41.20 | 46.00 | 0.00 | - | 1 | 42 | 81.25% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-04-25 11:03AM EDT | 150.00 | 33.70 | 33.10 | 35.60 | 0.00 | - | 3 | 70 | 76.42% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 28.50 | 30.80 | 0.00 | - | 1 | 22 | 70.78% |
| BLDR240517C00160000 | 2024-04-26 10:24AM EDT | 160.00 | 29.24 | 22.70 | 25.50 | 0.00 | - | 2 | 35 | 54.37% |
| BLDR240517C00165000 | 2024-04-26 1:57PM EDT | 165.00 | 25.86 | 20.10 | 21.40 | 0.00 | - | 10 | 62 | 61.74% |
| BLDR240517C00170000 | 2024-04-23 11:51AM EDT | 170.00 | 19.10 | 16.30 | 17.90 | 0.00 | - | 3 | 102 | 61.44% |
| BLDR240517C00175000 | 2024-04-29 10:54AM EDT | 175.00 | 16.10 | 12.60 | 13.80 | 0.00 | - | 1 | 67 | 56.78% |
| BLDR240517C00180000 | 2024-04-30 2:22PM EDT | 180.00 | 11.40 | 10.10 | 10.60 | -2.70 | -19.15% | 9 | 118 | 56.81% |
| BLDR240517C00185000 | 2024-04-30 3:42PM EDT | 185.00 | 8.85 | 7.60 | 8.20 | -1.35 | -13.24% | 1 | 181 | 56.54% |
| BLDR240517C00190000 | 2024-04-30 1:52PM EDT | 190.00 | 6.50 | 5.60 | 6.00 | -0.97 | -12.99% | 2 | 310 | 55.71% |
| BLDR240517C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 5.50 | 4.00 | 4.30 | -0.13 | -2.31% | 1 | 1,078 | 55.09% |
| BLDR240517C00200000 | 2024-04-30 2:06PM EDT | 200.00 | 3.30 | 2.45 | 3.00 | -0.70 | -17.50% | 11 | 927 | 53.25% |
| BLDR240517C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 1.40 | 0.30 | 1.45 | -0.46 | -24.73% | 6 | 1,361 | 55.66% |
| BLDR240517C00220000 | 2024-04-30 12:18PM EDT | 220.00 | 0.70 | 0.55 | 0.65 | -0.14 | -16.67% | 1 | 1,012 | 54.86% |
| BLDR240517C00230000 | 2024-04-29 3:38PM EDT | 230.00 | 0.30 | 0.15 | 0.75 | -0.02 | -6.25% | 1 | 106 | 61.18% |
| BLDR240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 26 | 103 | 57.23% |
| BLDR240517C00250000 | 2024-04-25 1:17PM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 60.35% |
| BLDR240517C00260000 | 2024-04-25 2:40PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 59.38% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 69.73% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 98.44% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 107.91% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 296.97% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 240.23% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 222.07% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 195.51% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 235.16% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 202.83% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 208.74% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 171.68% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 159.72% |
| BLDR240517P00110000 | 2024-04-10 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 429 | 85.94% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 44 | 85.16% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 103.32% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 107.03% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 107.13% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 78.03% |
| BLDR240517P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 432 | 71.68% |
| BLDR240517P00145000 | 2024-04-29 3:38PM EDT | 145.00 | 0.40 | 0.20 | 2.45 | 0.00 | - | 8 | 422 | 82.72% |
| BLDR240517P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 0.55 | 0.50 | 1.00 | -0.35 | -38.89% | 1 | 72 | 63.43% |
| BLDR240517P00155000 | 2024-04-29 3:38PM EDT | 155.00 | 0.71 | 0.90 | 1.15 | 0.00 | - | 9 | 254 | 59.69% |
| BLDR240517P00160000 | 2024-04-30 2:00PM EDT | 160.00 | 1.45 | 1.45 | 1.75 | +0.35 | +31.82% | 9 | 103 | 58.35% |
| BLDR240517P00165000 | 2024-04-29 10:16AM EDT | 165.00 | 1.59 | 2.25 | 2.60 | 0.00 | - | 1 | 945 | 57.08% |
| BLDR240517P00170000 | 2024-04-30 12:27PM EDT | 170.00 | 3.55 | 3.40 | 3.70 | +0.95 | +36.54% | 6 | 337 | 55.76% |
| BLDR240517P00175000 | 2024-04-30 2:17PM EDT | 175.00 | 4.80 | 4.90 | 5.40 | +1.05 | +28.00% | 12 | 1,205 | 55.18% |
| BLDR240517P00180000 | 2024-04-30 12:39PM EDT | 180.00 | 7.15 | 6.90 | 7.30 | +1.75 | +32.41% | 11 | 519 | 54.04% |
| BLDR240517P00185000 | 2024-04-30 1:46PM EDT | 185.00 | 8.70 | 9.40 | 9.80 | +1.30 | +17.57% | 10 | 320 | 53.49% |
| BLDR240517P00190000 | 2024-04-30 3:10PM EDT | 190.00 | 11.40 | 12.30 | 12.70 | +1.06 | +10.25% | 1 | 191 | 52.55% |
| BLDR240517P00195000 | 2024-04-29 2:06PM EDT | 195.00 | 12.90 | 15.40 | 16.70 | 0.00 | - | 19 | 227 | 53.09% |
| BLDR240517P00200000 | 2024-04-19 2:26PM EDT | 200.00 | 25.00 | 19.20 | 20.40 | 0.00 | - | 1 | 93 | 52.38% |
| BLDR240517P00210000 | 2024-04-30 3:53PM EDT | 210.00 | 27.45 | 27.60 | 30.50 | -6.27 | -18.59% | 12 | 85 | 60.30% |
| BLDR240517P00220000 | 2024-04-23 10:27AM EDT | 220.00 | 36.25 | 35.50 | 39.20 | 0.00 | - | 1 | 5 | 74.83% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 44.50 | 49.30 | 0.00 | - | - | 3 | 87.79% |
© 2024 Yahoo. Todos los derechos reservados.