Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.061,50 -57,40 (-0,52%) Euro Stoxx 50
4.917,58 -18,39 (-0,37%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,45 +0,44 (+0,52%) Oro
2.322,40 -8,40 (-0,36%) Bitcoin EUR
57.404,16 +99,61 (+0,17%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 36.97 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 60.25% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 12.90 | 14.90 | 0.00 | - | 25 | 15 | 58.68% |
| BLDR240719C00135000 | 2024-06-25 3:40PM EDT | 135.00 | 6.10 | 6.00 | 6.30 | -4.90 | -44.55% | 243 | 230 | 39.71% |
| BLDR240719C00140000 | 2024-06-25 3:04PM EDT | 140.00 | 3.60 | 3.60 | 3.90 | -3.70 | -50.68% | 146 | 139 | 38.68% |
| BLDR240719C00145000 | 2024-06-25 3:52PM EDT | 145.00 | 2.00 | 2.05 | 2.20 | -2.40 | -54.55% | 303 | 568 | 37.67% |
| BLDR240719C00150000 | 2024-06-25 3:17PM EDT | 150.00 | 1.11 | 1.05 | 1.20 | -1.64 | -59.64% | 194 | 496 | 37.61% |
| BLDR240719C00155000 | 2024-06-25 3:52PM EDT | 155.00 | 0.59 | 0.50 | 0.65 | -0.91 | -60.67% | 41 | 293 | 38.16% |
| BLDR240719C00160000 | 2024-06-25 3:49PM EDT | 160.00 | 0.35 | 0.25 | 0.40 | -0.54 | -60.67% | 23 | 288 | 40.04% |
| BLDR240719C00165000 | 2024-06-25 2:38PM EDT | 165.00 | 0.15 | 0.05 | 0.45 | -0.35 | -70.00% | 113 | 256 | 47.07% |
| BLDR240719C00170000 | 2024-06-25 1:25PM EDT | 170.00 | 0.22 | 0.05 | 0.20 | -0.04 | -15.38% | 6 | 127 | 45.26% |
| BLDR240719C00175000 | 2024-06-25 12:35PM EDT | 175.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 7 | 68 | 50.10% |
| BLDR240719C00180000 | 2024-06-25 2:40PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 49 | 45.12% |
| BLDR240719C00185000 | 2024-06-25 12:45PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 203 | 292 | 48.83% |
| BLDR240719C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 100 | 76.61% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 83.11% |
| BLDR240719C00200000 | 2024-06-24 1:37PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 39 | 59.57% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 66.02% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.14% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 38 | 88.67% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00100000 | 2024-06-25 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 407 | 408 | 51.76% |
| BLDR240719P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | - | 40 | 50.05% |
| BLDR240719P00115000 | 2024-06-25 3:55PM EDT | 115.00 | 0.38 | 0.30 | 0.45 | +0.08 | +26.67% | 18 | 29 | 45.31% |
| BLDR240719P00120000 | 2024-06-25 3:40PM EDT | 120.00 | 0.69 | 0.65 | 0.80 | +0.24 | +53.33% | 17 | 38 | 42.36% |
| BLDR240719P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 1.40 | 0.30 | 1.45 | +0.72 | +105.88% | 22 | 42 | 40.02% |
| BLDR240719P00130000 | 2024-06-25 2:55PM EDT | 130.00 | 2.50 | 2.30 | 2.55 | +1.41 | +129.36% | 185 | 157 | 37.92% |
| BLDR240719P00135000 | 2024-06-25 3:29PM EDT | 135.00 | 4.25 | 4.00 | 4.30 | +2.20 | +107.32% | 442 | 436 | 36.16% |
| BLDR240719P00140000 | 2024-06-25 3:40PM EDT | 140.00 | 6.78 | 6.60 | 6.90 | +2.77 | +69.08% | 199 | 312 | 35.10% |
| BLDR240719P00145000 | 2024-06-25 3:53PM EDT | 145.00 | 10.38 | 9.80 | 10.40 | +4.33 | +71.57% | 109 | 223 | 35.18% |
| BLDR240719P00150000 | 2024-06-25 3:40PM EDT | 150.00 | 14.30 | 13.10 | 15.80 | +5.18 | +56.80% | 206 | 771 | 48.58% |
| BLDR240719P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 18.89 | 16.50 | 20.00 | +5.81 | +44.42% | 49 | 160 | 49.24% |
| BLDR240719P00160000 | 2024-06-25 2:24PM EDT | 160.00 | 23.68 | 21.90 | 26.00 | +6.62 | +38.80% | 47 | 82 | 67.77% |
| BLDR240719P00165000 | 2024-06-25 2:23PM EDT | 165.00 | 29.37 | 26.30 | 31.00 | +6.05 | +25.94% | 24 | 8 | 75.49% |
| BLDR240719P00170000 | 2024-06-21 12:12PM EDT | 170.00 | 28.40 | 31.20 | 36.00 | 0.00 | - | 4 | 9 | 82.72% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 36.20 | 41.00 | 0.00 | - | 1 | 0 | 89.53% |
| BLDR240719P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 29.60 | 41.20 | 46.00 | 0.00 | - | 2 | 2 | 50.00% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 46.20 | 51.00 | 0.00 | - | 1 | 0 | 54.10% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 51.20 | 56.00 | 0.00 | - | 2 | 0 | 58.20% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 61.91% |
© 2024 Yahoo. Todos los derechos reservados.