U.S. markets open in 2 hours 26 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,750.75 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,106.00 -3.90 (-0.18%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,423.50 -15.00 (-0.62%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 0.00% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 160.55% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 948.88% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 780.62% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 330.44% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 495.87% |
| BLDR240621C00075000 | 2024-05-17 2:41PM EDT | 75.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 392.37% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 585.62% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 341.94% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 123.54% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| BLDR240621C00105000 | 2024-03-14 11:34AM EDT | 105.00 | 93.51 | 83.50 | 87.90 | 0.00 | - | 5 | 40 | 303.91% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 81.01% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 195.19% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 297.03% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 316.17% |
| BLDR240621C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240621C00135000 | 2024-05-20 11:00AM EDT | 135.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| BLDR240621C00140000 | 2024-05-17 9:53AM EDT | 140.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| BLDR240621C00145000 | 2024-05-15 10:34AM EDT | 145.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| BLDR240621C00150000 | 2024-05-14 3:47PM EDT | 150.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLDR240621C00155000 | 2024-05-17 9:52AM EDT | 155.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240621C00160000 | 2024-05-16 1:16PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 162 | 0.00% |
| BLDR240621C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 510 | 0.00% |
| BLDR240621C00170000 | 2024-05-20 2:20PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.39% |
| BLDR240621C00175000 | 2024-05-20 3:54PM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 82 | 611 | 3.13% |
| BLDR240621C00180000 | 2024-05-20 3:58PM EDT | 180.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 132 | 1,166 | 6.25% |
| BLDR240621C00185000 | 2024-05-20 3:54PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| BLDR240621C00190000 | 2024-05-20 3:57PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 380 | 6.25% |
| BLDR240621C00195000 | 2024-05-20 12:17PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLDR240621C00200000 | 2024-05-20 1:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| BLDR240621C00210000 | 2024-05-20 9:42AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BLDR240621C00220000 | 2024-05-16 1:05PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 25.00% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 77.44% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 94.19% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 91.41% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 104.64% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621P00045000 | 2023-10-04 9:33AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLDR240621P00050000 | 2024-01-22 12:47PM EDT | 50.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 11 | 41 | 167.19% |
| BLDR240621P00055000 | 2023-11-22 10:30AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BLDR240621P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 188.57% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 175.20% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 147.56% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 136.91% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 164.16% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 162.79% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 132.91% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 570 | 757 | 50.00% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 508 | 50.00% |
| BLDR240621P00105000 | 2024-05-20 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 475 | 498 | 25.00% |
| BLDR240621P00110000 | 2024-05-20 11:00AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 25.00% |
| BLDR240621P00115000 | 2024-02-23 10:30AM EDT | 115.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | 1 | 341 | 74.66% |
| BLDR240621P00120000 | 2024-03-04 11:39AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 64.89% |
| BLDR240621P00125000 | 2024-03-19 10:30AM EDT | 125.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 54 | 69.39% |
| BLDR240621P00130000 | 2024-05-20 2:01PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BLDR240621P00135000 | 2024-05-20 2:01PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| BLDR240621P00140000 | 2024-05-17 3:38PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLDR240621P00145000 | 2024-05-20 2:01PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 12.50% |
| BLDR240621P00150000 | 2024-05-20 2:50PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 577 | 12.50% |
| BLDR240621P00155000 | 2024-05-20 3:03PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 39 | 672 | 6.25% |
| BLDR240621P00160000 | 2024-05-20 3:23PM EDT | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 28 | 598 | 3.13% |
| BLDR240621P00165000 | 2024-05-20 2:02PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| BLDR240621P00170000 | 2024-05-20 3:46PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BLDR240621P00175000 | 2024-05-20 3:47PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 812 | 0.00% |
| BLDR240621P00180000 | 2024-05-20 10:04AM EDT | 180.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240621P00185000 | 2024-05-17 3:35PM EDT | 185.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| BLDR240621P00190000 | 2024-05-20 10:16AM EDT | 190.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| BLDR240621P00195000 | 2024-05-16 3:55PM EDT | 195.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.