U.S. markets open in 3 hours 38 minutes
F S&P 500
5,302.50 +7.00 (+0.13%) F Dow Jones
38,756.00 -35.00 (-0.09%) F Nasdaq
18,664.75 +73.75 (+0.40%) E-mini Russell 2000 Index Futur
2,093.80 +18.00 (+0.87%) Petróleo
77.07 +0.08 (+0.10%) Oro
2,346.90 +1.10 (+0.05%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00060000 | 2024-05-24 2:07PM EDT | 60.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 93.56% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 204.51% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 152.99% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 157.11% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 126.15% |
| BLDR260116C00090000 | 2023-12-05 12:36PM EDT | 90.00 | 71.00 | 82.20 | 85.20 | 0.00 | - | - | 1 | 63.50% |
| BLDR260116C00095000 | 2024-04-04 9:57AM EDT | 95.00 | 122.65 | 110.50 | 115.00 | 0.00 | - | 1 | 0 | 132.71% |
| BLDR260116C00100000 | 2024-05-31 10:43AM EDT | 100.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00105000 | 2024-05-31 10:21AM EDT | 105.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00110000 | 2024-05-29 11:45AM EDT | 110.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00115000 | 2024-05-28 2:17PM EDT | 115.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00125000 | 2023-12-06 1:53PM EDT | 125.00 | 51.30 | 58.10 | 62.10 | 0.00 | - | 1 | 4 | 56.02% |
| BLDR260116C00130000 | 2024-05-23 10:05AM EDT | 130.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00135000 | 2024-05-06 11:32AM EDT | 135.00 | 87.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR260116C00140000 | 2024-05-13 9:44AM EDT | 140.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLDR260116C00145000 | 2024-05-28 2:23PM EDT | 145.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00150000 | 2024-05-13 9:36AM EDT | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00155000 | 2024-05-28 2:04PM EDT | 155.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLDR260116C00160000 | 2024-05-30 10:19AM EDT | 160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR260116C00165000 | 2024-05-31 11:14AM EDT | 165.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BLDR260116C00170000 | 2024-05-31 11:17AM EDT | 170.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BLDR260116C00175000 | 2024-05-28 3:39PM EDT | 175.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLDR260116C00180000 | 2024-05-07 9:37AM EDT | 180.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLDR260116C00185000 | 2024-05-29 1:37PM EDT | 185.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00190000 | 2024-05-29 1:37PM EDT | 190.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00195000 | 2024-05-28 3:05PM EDT | 195.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00200000 | 2024-05-30 9:47AM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00210000 | 2024-05-07 10:07AM EDT | 210.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLDR260116C00220000 | 2024-05-29 2:18PM EDT | 220.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BLDR260116C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BLDR260116C00240000 | 2024-05-28 2:55PM EDT | 240.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116C00250000 | 2024-05-17 3:30PM EDT | 250.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BLDR260116C00260000 | 2024-05-21 10:00AM EDT | 260.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BLDR260116C00270000 | 2024-05-21 10:00AM EDT | 270.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BLDR260116C00280000 | 2024-05-02 2:34PM EDT | 280.00 | 21.00 | 7.60 | 10.10 | 0.00 | - | 1 | 13 | 44.35% |
| BLDR260116C00290000 | 2024-05-15 2:28PM EDT | 290.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 19.00 | 22.00 | 0.00 | - | 1 | 5 | 62.24% |
| BLDR260116C00310000 | 2024-04-23 9:51AM EDT | 310.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00055000 | 2024-05-20 2:11PM EDT | 55.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLDR260116P00060000 | 2024-05-15 1:55PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR260116P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLDR260116P00080000 | 2024-05-07 11:38AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLDR260116P00085000 | 2024-05-29 9:48AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR260116P00090000 | 2024-05-07 1:21PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BLDR260116P00095000 | 2024-04-04 9:57AM EDT | 95.00 | 3.80 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 39.63% |
| BLDR260116P00100000 | 2024-05-28 3:42PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 37.45% |
| BLDR260116P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 6.60 | 5.70 | 7.20 | 0.00 | - | 1 | 0 | 36.69% |
| BLDR260116P00115000 | 2024-05-21 1:14PM EDT | 115.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116P00120000 | 2024-05-17 2:19PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116P00125000 | 2024-05-29 2:03PM EDT | 125.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116P00130000 | 2024-04-16 3:58PM EDT | 130.00 | 12.70 | 12.00 | 15.10 | 0.00 | - | 1 | 3 | 38.17% |
| BLDR260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116P00140000 | 2024-05-23 12:24PM EDT | 140.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 13.20 | 16.70 | 0.00 | - | 17 | 37 | 30.81% |
| BLDR260116P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLDR260116P00155000 | 2024-05-31 1:04PM EDT | 155.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BLDR260116P00160000 | 2024-05-21 1:04PM EDT | 160.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.10% |
| BLDR260116P00165000 | 2024-05-21 10:34AM EDT | 165.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BLDR260116P00170000 | 2024-05-28 12:52PM EDT | 170.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 26.00 | 28.30 | 0.00 | - | 2 | 32 | 24.04% |
| BLDR260116P00180000 | 2024-05-31 1:22PM EDT | 180.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 40.10 | 43.50 | 0.00 | - | 1 | 24 | 29.83% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 35.10 | 37.50 | 0.00 | - | 2 | 11 | 15.99% |
| BLDR260116P00200000 | 2024-05-07 1:26PM EDT | 200.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR260116P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 42.60 | 55.50 | 60.50 | 0.00 | - | 2 | 37 | 31.85% |
© 2024 Yahoo. Todos los derechos reservados.