Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
11.058,70 -60,20 (-0,54%) Euro Stoxx 50
4.915,90 -20,07 (-0,41%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,42 +0,41 (+0,48%) Oro
2.324,80 -6,00 (-0,26%) Bitcoin EUR
57.476,98 +399,79 (+0,70%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 68.38 | 59.60 | 64.40 | 0.00 | - | 1 | 1 | 88.57% |
| BLDR240816C00085000 | 2024-06-25 11:58AM EDT | 85.00 | 50.00 | 50.10 | 54.80 | 0.00 | - | 4 | 4 | 82.72% |
| BLDR240816C00090000 | 2024-06-18 11:45AM EDT | 90.00 | 59.68 | 45.00 | 49.80 | 0.00 | - | 4 | 10 | 73.44% |
| BLDR240816C00100000 | 2024-06-25 11:44AM EDT | 100.00 | 36.20 | 35.50 | 40.00 | 0.00 | - | 1 | 2 | 63.04% |
| BLDR240816C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 37.92 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 63.60% |
| BLDR240816C00110000 | 2024-06-25 12:03PM EDT | 110.00 | 26.20 | 27.60 | 30.90 | 0.00 | - | 1 | 1 | 61.90% |
| BLDR240816C00115000 | 2024-06-25 12:30PM EDT | 115.00 | 21.95 | 23.30 | 24.40 | 0.00 | - | 2 | 3 | 50.06% |
| BLDR240816C00120000 | 2024-06-25 3:37PM EDT | 120.00 | 19.90 | 19.80 | 20.90 | 0.00 | - | 3 | 7 | 51.93% |
| BLDR240816C00125000 | 2024-06-25 12:11PM EDT | 125.00 | 14.30 | 16.10 | 16.80 | 0.00 | - | 1 | 10 | 50.94% |
| BLDR240816C00130000 | 2024-06-25 2:23PM EDT | 130.00 | 12.90 | 12.80 | 13.20 | 0.00 | - | 20 | 58 | 47.89% |
| BLDR240816C00135000 | 2024-06-25 3:23PM EDT | 135.00 | 9.90 | 9.90 | 10.30 | 0.00 | - | 5 | 438 | 46.66% |
| BLDR240816C00140000 | 2024-06-25 3:01PM EDT | 140.00 | 7.38 | 7.40 | 7.80 | 0.00 | - | 73 | 116 | 45.41% |
| BLDR240816C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 5.44 | 5.40 | 5.80 | 0.00 | - | 15 | 67 | 44.62% |
| BLDR240816C00150000 | 2024-06-25 11:21AM EDT | 150.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 22 | 123 | 43.35% |
| BLDR240816C00155000 | 2024-06-25 3:51PM EDT | 155.00 | 2.80 | 2.65 | 3.20 | 0.00 | - | 13 | 66 | 44.71% |
| BLDR240816C00160000 | 2024-06-25 2:07PM EDT | 160.00 | 1.70 | 1.85 | 2.00 | 0.00 | - | 22 | 160 | 42.43% |
| BLDR240816C00165000 | 2024-06-25 2:39PM EDT | 165.00 | 1.31 | 1.20 | 1.40 | 0.00 | - | 44 | 179 | 42.51% |
| BLDR240816C00170000 | 2024-06-25 1:36PM EDT | 170.00 | 0.83 | 0.80 | 1.95 | 0.00 | - | 28 | 286 | 51.81% |
| BLDR240816C00175000 | 2024-06-25 2:20PM EDT | 175.00 | 0.63 | 0.55 | 1.70 | 0.00 | - | 17 | 243 | 54.05% |
| BLDR240816C00180000 | 2024-06-25 3:51PM EDT | 180.00 | 0.68 | 0.40 | 0.75 | 0.00 | - | 52 | 594 | 47.56% |
| BLDR240816C00185000 | 2024-06-24 3:44PM EDT | 185.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 11 | 171 | 49.56% |
| BLDR240816C00190000 | 2024-06-25 10:51AM EDT | 190.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 2 | 125 | 55.18% |
| BLDR240816C00195000 | 2024-06-25 10:38AM EDT | 195.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 146 | 48.78% |
| BLDR240816C00200000 | 2024-06-25 11:34AM EDT | 200.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 1 | 381 | 52.88% |
| BLDR240816C00210000 | 2024-06-25 10:46AM EDT | 210.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 534 | 51.37% |
| BLDR240816C00220000 | 2024-06-12 1:03PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 98 | 63.92% |
| BLDR240816C00230000 | 2024-06-21 10:23AM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 68.70% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 73.14% |
| BLDR240816C00250000 | 2024-06-12 12:45PM EDT | 250.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 90 | 73.05% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 2 | 25 | 88.18% |
| BLDR240816C00270000 | 2024-05-31 10:11AM EDT | 270.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 461 | 97.61% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 105.79% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 93.26% |
| BLDR240816C00300000 | 2024-06-25 1:24PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 36 | 77 | 78.91% |
| BLDR240816C00310000 | 2024-06-21 12:12PM EDT | 310.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 107.91% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 76.47% |
| BLDR240816P00100000 | 2024-06-25 11:11AM EDT | 100.00 | 0.60 | 0.50 | 1.10 | 0.00 | - | 1 | 20 | 56.54% |
| BLDR240816P00105000 | 2024-06-25 3:53PM EDT | 105.00 | 0.89 | 0.70 | 1.00 | 0.00 | - | 1 | 9 | 50.10% |
| BLDR240816P00110000 | 2024-06-25 3:53PM EDT | 110.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 54 | 68 | 48.41% |
| BLDR240816P00115000 | 2024-06-25 2:48PM EDT | 115.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 12 | 42 | 46.42% |
| BLDR240816P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 2.60 | 2.55 | 2.75 | 0.00 | - | 35 | 221 | 44.64% |
| BLDR240816P00125000 | 2024-06-25 3:00PM EDT | 125.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 122 | 126 | 43.51% |
| BLDR240816P00130000 | 2024-06-25 12:30PM EDT | 130.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 36 | 162 | 42.21% |
| BLDR240816P00135000 | 2024-06-25 3:28PM EDT | 135.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 26 | 389 | 41.30% |
| BLDR240816P00140000 | 2024-06-25 3:31PM EDT | 140.00 | 10.30 | 9.80 | 10.20 | 0.00 | - | 40 | 342 | 40.10% |
| BLDR240816P00145000 | 2024-06-25 1:09PM EDT | 145.00 | 13.94 | 12.80 | 13.20 | 0.00 | - | 3 | 287 | 39.08% |
| BLDR240816P00150000 | 2024-06-25 3:56PM EDT | 150.00 | 16.65 | 15.90 | 16.80 | 0.00 | - | 7 | 469 | 38.94% |
| BLDR240816P00155000 | 2024-06-25 11:01AM EDT | 155.00 | 21.52 | 19.70 | 20.80 | 0.00 | - | 6 | 194 | 39.10% |
| BLDR240816P00160000 | 2024-06-25 3:31PM EDT | 160.00 | 24.86 | 23.70 | 25.00 | 0.00 | - | 9 | 314 | 38.66% |
| BLDR240816P00165000 | 2024-06-25 1:08PM EDT | 165.00 | 30.73 | 28.00 | 31.50 | 0.00 | - | 1 | 544 | 54.77% |
| BLDR240816P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 34.90 | 31.50 | 35.20 | 0.00 | - | 3 | 304 | 49.81% |
| BLDR240816P00175000 | 2024-06-24 11:39AM EDT | 175.00 | 31.70 | 36.30 | 41.00 | 0.00 | - | 1 | 92 | 60.82% |
| BLDR240816P00180000 | 2024-06-17 10:04AM EDT | 180.00 | 32.85 | 41.20 | 46.00 | 0.00 | - | 10 | 217 | 65.20% |
| BLDR240816P00185000 | 2024-06-10 3:32PM EDT | 185.00 | 38.60 | 46.40 | 51.00 | 0.00 | - | 2 | 25 | 69.36% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 51.20 | 56.00 | 0.00 | - | 3 | 2 | 73.33% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 7 | 27 | 0.00% |
| BLDR240816P00200000 | 2024-06-13 10:27AM EDT | 200.00 | 49.87 | 61.20 | 66.00 | 0.00 | - | 20 | 7 | 80.76% |
| BLDR240816P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.84 | 71.20 | 76.00 | 0.00 | - | 5 | 0 | 87.62% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.