Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.471,96 -105,31 (-0,17%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 0.00% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 985.16% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 815.82% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 330.86% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 517.31% |
| BLDR240621C00075000 | 2024-05-17 2:41PM EDT | 75.00 | 93.05 | 94.00 | 97.70 | 0.00 | - | 1 | 1 | 197.46% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 407.86% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 617.48% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 355.37% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 147.61% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 69.50 | 73.00 | 0.00 | - | 10 | 6 | 89.26% |
| BLDR240621C00105000 | 2024-05-23 2:18PM EDT | 105.00 | 62.12 | 64.00 | 68.10 | 0.00 | - | 1 | 40 | 133.67% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 0.00% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 198.79% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 311.89% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 333.28% |
| BLDR240621C00130000 | 2024-05-23 9:51AM EDT | 130.00 | 36.00 | 39.30 | 43.20 | 0.00 | - | 1 | 18 | 86.57% |
| BLDR240621C00135000 | 2024-05-20 11:00AM EDT | 135.00 | 34.50 | 34.50 | 38.20 | 0.00 | - | 2 | 50 | 77.64% |
| BLDR240621C00140000 | 2024-05-17 9:53AM EDT | 140.00 | 28.91 | 29.50 | 33.30 | 0.00 | - | 1 | 137 | 69.91% |
| BLDR240621C00145000 | 2024-05-24 10:02AM EDT | 145.00 | 25.60 | 24.90 | 28.30 | -2.50 | -8.90% | 1 | 330 | 61.16% |
| BLDR240621C00150000 | 2024-05-22 3:17PM EDT | 150.00 | 18.50 | 21.50 | 23.50 | 0.00 | - | 10 | 62 | 54.20% |
| BLDR240621C00155000 | 2024-05-17 9:52AM EDT | 155.00 | 15.60 | 16.80 | 19.50 | 0.00 | - | 1 | 85 | 52.76% |
| BLDR240621C00160000 | 2024-05-22 2:59PM EDT | 160.00 | 12.50 | 13.00 | 13.90 | +2.40 | +23.76% | 1 | 162 | 38.95% |
| BLDR240621C00165000 | 2024-05-24 3:47PM EDT | 165.00 | 9.65 | 9.50 | 10.00 | +2.35 | +32.19% | 70 | 563 | 35.66% |
| BLDR240621C00170000 | 2024-05-24 3:54PM EDT | 170.00 | 6.50 | 6.50 | 6.80 | +1.30 | +25.00% | 30 | 806 | 33.70% |
| BLDR240621C00175000 | 2024-05-24 3:58PM EDT | 175.00 | 3.97 | 4.10 | 4.30 | +1.03 | +35.03% | 39 | 606 | 32.24% |
| BLDR240621C00180000 | 2024-05-24 3:58PM EDT | 180.00 | 2.45 | 2.40 | 2.50 | +0.65 | +36.11% | 148 | 1,279 | 31.07% |
| BLDR240621C00185000 | 2024-05-24 3:59PM EDT | 185.00 | 1.40 | 1.35 | 1.50 | +0.35 | +33.33% | 16 | 519 | 31.52% |
| BLDR240621C00190000 | 2024-05-24 3:59PM EDT | 190.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 24 | 348 | 31.76% |
| BLDR240621C00195000 | 2024-05-23 3:53PM EDT | 195.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 3 | 177 | 32.57% |
| BLDR240621C00200000 | 2024-05-24 3:58PM EDT | 200.00 | 0.27 | 0.15 | 0.40 | +0.11 | +68.75% | 28 | 1,003 | 35.52% |
| BLDR240621C00210000 | 2024-05-23 11:02AM EDT | 210.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 1 | 941 | 58.98% |
| BLDR240621C00220000 | 2024-05-21 3:11PM EDT | 220.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 2 | 201 | 54.88% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 9 | 51 | 70.39% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 79.10% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 86.18% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 92.87% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 82.57% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 105.13% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 100.68% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 97.75% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 112.06% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 183.59% |
| 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 | 206.93% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 192.29% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 162.21% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 150.68% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 180.57% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 179.20% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 146.48% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 757 | 78.91% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 508 | 125.05% |
| BLDR240621P00105000 | 2024-05-21 1:15PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 498 | 66.41% |
| BLDR240621P00110000 | 2024-05-20 11:00AM EDT | 110.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 20 | 309 | 78.22% |
| BLDR240621P00115000 | 2024-05-24 1:09PM EDT | 115.00 | 0.11 | 0.00 | 1.35 | -0.84 | -88.42% | 5 | 341 | 88.09% |
| BLDR240621P00120000 | 2024-03-04 11:39AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 72.41% |
| BLDR240621P00125000 | 2024-03-19 10:30AM EDT | 125.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 54 | 77.56% |
| BLDR240621P00130000 | 2024-05-24 3:58PM EDT | 130.00 | 0.22 | 0.15 | 0.30 | +0.07 | +46.67% | 12 | 357 | 52.64% |
| BLDR240621P00135000 | 2024-05-20 2:01PM EDT | 135.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 385 | 401 | 52.20% |
| BLDR240621P00140000 | 2024-05-24 3:58PM EDT | 140.00 | 0.37 | 0.20 | 0.55 | -0.06 | -13.95% | 2 | 90 | 48.12% |
| BLDR240621P00145000 | 2024-05-22 3:54PM EDT | 145.00 | 0.40 | 0.40 | 0.55 | -0.30 | -42.86% | 1 | 319 | 41.31% |
| BLDR240621P00150000 | 2024-05-24 3:46PM EDT | 150.00 | 0.62 | 0.55 | 0.70 | -0.28 | -31.11% | 3 | 585 | 36.72% |
| BLDR240621P00155000 | 2024-05-24 3:18PM EDT | 155.00 | 1.20 | 0.95 | 1.20 | -0.51 | -29.82% | 10 | 703 | 35.01% |
| BLDR240621P00160000 | 2024-05-24 3:15PM EDT | 160.00 | 2.00 | 1.75 | 1.95 | -1.40 | -41.18% | 8 | 858 | 32.96% |
| BLDR240621P00165000 | 2024-05-24 3:57PM EDT | 165.00 | 3.14 | 2.90 | 3.20 | -1.96 | -38.43% | 64 | 542 | 31.51% |
| BLDR240621P00170000 | 2024-05-24 3:57PM EDT | 170.00 | 4.90 | 4.70 | 4.90 | -2.84 | -36.69% | 55 | 588 | 29.37% |
| BLDR240621P00175000 | 2024-05-24 2:35PM EDT | 175.00 | 8.10 | 7.30 | 7.60 | -2.68 | -24.86% | 6 | 808 | 28.92% |
| BLDR240621P00180000 | 2024-05-24 12:44PM EDT | 180.00 | 12.00 | 9.60 | 11.50 | -1.33 | -9.98% | 6 | 144 | 31.70% |
| BLDR240621P00185000 | 2024-05-24 12:44PM EDT | 185.00 | 16.10 | 13.90 | 15.40 | -1.98 | -10.95% | 5 | 143 | 31.53% |
| BLDR240621P00190000 | 2024-05-21 3:00PM EDT | 190.00 | 22.60 | 18.20 | 21.30 | 0.00 | - | 4 | 275 | 45.02% |
| BLDR240621P00195000 | 2024-05-16 3:55PM EDT | 195.00 | 29.05 | 22.80 | 26.20 | 0.00 | - | 20 | 89 | 50.64% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 27.20 | 31.50 | 0.00 | - | 17 | 2 | 59.01% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 37.60 | 41.50 | 0.00 | - | 20 | 0 | 70.12% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 47.50 | 51.50 | 0.00 | - | 28 | 0 | 55.88% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 57.50 | 61.50 | 0.00 | - | 46 | 0 | 63.43% |
| 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.