Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
11.058,20 -60,70 (-0,55%) Euro Stoxx 50
4.915,84 -20,13 (-0,41%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,42 +0,41 (+0,48%) Oro
2.324,90 -5,90 (-0,25%) 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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-06-13 10:04AM EDT | 100.00 | 53.80 | 40.20 | 41.10 | 0.00 | - | 2 | 4 | 55.85% |
| BLDR241115C00105000 | 2024-06-05 12:29PM EDT | 105.00 | 49.62 | 36.10 | 37.00 | 0.00 | - | 1 | 1 | 54.04% |
| BLDR241115C00115000 | 2024-06-05 12:29PM EDT | 115.00 | 41.43 | 28.30 | 30.70 | 0.00 | - | 1 | 1 | 53.14% |
| BLDR241115C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 32.40 | 24.90 | 26.90 | 0.00 | - | 1 | 4 | 51.28% |
| BLDR241115C00125000 | 2024-06-07 3:37PM EDT | 125.00 | 30.11 | 21.80 | 23.30 | 0.00 | - | 1 | 4 | 52.09% |
| BLDR241115C00130000 | 2024-06-25 11:00AM EDT | 130.00 | 18.45 | 18.70 | 21.30 | -11.37 | -38.13% | 4 | 5 | 53.92% |
| BLDR241115C00135000 | 2024-06-25 12:23PM EDT | 135.00 | 15.09 | 16.20 | 16.70 | -27.71 | -64.74% | 5 | 5 | 47.17% |
| BLDR241115C00140000 | 2024-06-25 1:31PM EDT | 140.00 | 13.54 | 13.80 | 14.40 | -5.06 | -27.20% | 17 | 49 | 46.75% |
| BLDR241115C00145000 | 2024-06-24 11:22AM EDT | 145.00 | 15.80 | 11.70 | 12.10 | 0.00 | - | 1 | 13 | 45.65% |
| BLDR241115C00150000 | 2024-06-25 12:53PM EDT | 150.00 | 9.30 | 9.80 | 11.00 | -4.40 | -32.12% | 3 | 68 | 47.43% |
| BLDR241115C00155000 | 2024-06-24 11:38AM EDT | 155.00 | 11.80 | 8.20 | 10.40 | 0.00 | - | 1 | 50 | 50.18% |
| BLDR241115C00160000 | 2024-06-25 3:26PM EDT | 160.00 | 6.70 | 4.90 | 7.40 | -2.49 | -27.09% | 2 | 37 | 44.98% |
| BLDR241115C00165000 | 2024-06-25 11:04AM EDT | 165.00 | 5.25 | 5.50 | 7.70 | -2.55 | -32.69% | 3 | 14 | 49.68% |
| BLDR241115C00170000 | 2024-06-25 12:21PM EDT | 170.00 | 4.21 | 4.50 | 6.50 | -2.78 | -39.77% | 4 | 64 | 49.13% |
| BLDR241115C00175000 | 2024-06-25 12:04PM EDT | 175.00 | 3.40 | 3.60 | 4.10 | -2.00 | -37.04% | 406 | 729 | 43.46% |
| BLDR241115C00180000 | 2024-06-25 3:49PM EDT | 180.00 | 3.10 | 2.95 | 3.30 | -1.40 | -31.11% | 4 | 40 | 42.93% |
| BLDR241115C00185000 | 2024-06-25 10:59AM EDT | 185.00 | 2.40 | 2.35 | 4.00 | -1.57 | -39.55% | 3 | 33 | 48.58% |
| BLDR241115C00190000 | 2024-06-25 11:13AM EDT | 190.00 | 1.80 | 1.90 | 2.95 | -3.30 | -64.71% | 1 | 169 | 46.39% |
| BLDR241115C00195000 | 2024-06-18 1:20PM EDT | 195.00 | 3.90 | 1.55 | 2.75 | 0.00 | - | 1 | 1,019 | 47.73% |
| BLDR241115C00200000 | 2024-06-25 2:10PM EDT | 200.00 | 1.29 | 1.25 | 1.45 | -0.95 | -42.41% | 11 | 100 | 42.29% |
| BLDR241115C00210000 | 2024-06-25 2:46PM EDT | 210.00 | 0.90 | 0.80 | 1.30 | -0.45 | -33.33% | 4 | 629 | 45.02% |
| BLDR241115C00220000 | 2024-06-25 10:01AM EDT | 220.00 | 0.90 | 0.30 | 1.10 | -0.60 | -40.00% | 15 | 606 | 46.86% |
| BLDR241115C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 1.16 | 0.25 | 1.15 | 0.00 | - | 13 | 283 | 50.55% |
| BLDR241115C00240000 | 2024-06-05 2:24PM EDT | 240.00 | 0.70 | 0.20 | 1.70 | -0.25 | -26.32% | 1 | 15 | 51.66% |
| BLDR241115C00250000 | 2024-06-14 3:12PM EDT | 250.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | 1 | 8 | 53.96% |
| BLDR241115C00270000 | 2024-06-14 1:43PM EDT | 270.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 3 | 18 | 58.57% |
| BLDR241115C00290000 | 2024-05-07 9:46AM EDT | 290.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 56.74% |
| BLDR241115C00310000 | 2024-06-14 3:07PM EDT | 310.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 62.18% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00090000 | 2024-06-21 3:39PM EDT | 90.00 | 1.17 | 1.15 | 1.40 | 0.00 | - | 7 | 7 | 49.41% |
| BLDR241115P00095000 | 2024-06-21 3:39PM EDT | 95.00 | 1.47 | 1.60 | 1.85 | 0.00 | - | 5 | 11 | 47.79% |
| BLDR241115P00100000 | 2024-06-25 12:24PM EDT | 100.00 | 2.50 | 2.15 | 2.60 | +0.75 | +42.86% | 8 | 71 | 47.34% |
| BLDR241115P00105000 | 2024-06-25 3:19PM EDT | 105.00 | 2.95 | 1.95 | 3.30 | +0.48 | +19.43% | 4 | 41 | 45.65% |
| BLDR241115P00110000 | 2024-06-25 1:29PM EDT | 110.00 | 4.10 | 2.45 | 4.10 | +0.71 | +20.94% | 5 | 50 | 43.79% |
| BLDR241115P00115000 | 2024-06-25 2:35PM EDT | 115.00 | 5.19 | 4.90 | 5.30 | +1.13 | +27.83% | 11 | 12 | 42.90% |
| BLDR241115P00120000 | 2024-06-25 2:19PM EDT | 120.00 | 6.60 | 6.30 | 6.70 | +1.50 | +29.41% | 39 | 104 | 41.91% |
| BLDR241115P00125000 | 2024-06-25 3:45PM EDT | 125.00 | 8.16 | 7.80 | 8.40 | +1.66 | +25.54% | 59 | 74 | 41.11% |
| BLDR241115P00130000 | 2024-06-25 3:29PM EDT | 130.00 | 10.18 | 9.90 | 10.30 | +2.13 | +26.46% | 87 | 332 | 40.09% |
| BLDR241115P00135000 | 2024-06-25 2:21PM EDT | 135.00 | 12.60 | 12.10 | 12.60 | +2.40 | +23.53% | 71 | 181 | 39.47% |
| BLDR241115P00140000 | 2024-06-25 3:29PM EDT | 140.00 | 14.93 | 14.60 | 15.10 | +2.98 | +24.94% | 8 | 69 | 38.58% |
| BLDR241115P00145000 | 2024-06-24 10:06AM EDT | 145.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 3 | 21 | 37.73% |
| BLDR241115P00150000 | 2024-06-24 11:23AM EDT | 150.00 | 17.20 | 19.20 | 21.40 | 0.00 | - | 3 | 48 | 38.16% |
| BLDR241115P00155000 | 2024-06-24 3:00PM EDT | 155.00 | 20.23 | 23.30 | 24.60 | 0.00 | - | 1 | 19 | 36.88% |
| BLDR241115P00160000 | 2024-06-25 10:59AM EDT | 160.00 | 28.36 | 26.70 | 29.70 | +4.60 | +19.36% | 6 | 39 | 41.13% |
| BLDR241115P00165000 | 2024-06-11 3:06PM EDT | 165.00 | 27.40 | 30.50 | 33.40 | 0.00 | - | 1 | 22 | 40.25% |
| BLDR241115P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 35.90 | 34.60 | 36.10 | +7.95 | +28.44% | 1 | 19 | 34.35% |
| BLDR241115P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 40.25 | 39.30 | 42.00 | +5.10 | +14.51% | 2 | 23 | 41.09% |
| BLDR241115P00180000 | 2024-06-17 11:48AM EDT | 180.00 | 35.45 | 43.60 | 45.40 | 0.00 | - | 1 | 52 | 36.28% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 40.30 | 41.60 | 0.00 | - | 1 | 9 | 0.00% |
| BLDR241115P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 47.67 | 52.30 | 56.00 | 0.00 | - | 1 | 16 | 44.24% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLDR241115P00200000 | 2024-05-31 10:16AM EDT | 200.00 | 43.49 | 61.20 | 66.00 | 0.00 | - | 10 | 18 | 48.72% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 0.00% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 0.00% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.