Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.150,22 +82,31 (+0,46%) Euro Stoxx 50
4.922,33 +36,88 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,70 +6,80 (+0,29%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 2,124.90% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 2,192.09% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 0.00% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 5,527.34% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 2,290.53% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 2,969.53% |
| BLDR240621C00075000 | 2024-05-17 2:41PM EDT | 75.00 | 93.05 | 72.20 | 77.00 | 0.00 | - | 1 | 1 | 423.44% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 2,343.55% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 3,289.16% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 2,026.07% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 1,246.78% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 44.00 | 48.80 | 0.00 | - | 10 | 6 | 0.00% |
| BLDR240621C00105000 | 2024-05-23 2:18PM EDT | 105.00 | 62.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 920.85% |
| BLDR240621C00115000 | 2024-06-17 11:53AM EDT | 115.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 1,644.63% |
| BLDR240621C00125000 | 2024-06-07 12:30PM EDT | 125.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| BLDR240621C00130000 | 2024-06-12 10:16AM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BLDR240621C00135000 | 2024-06-18 9:57AM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BLDR240621C00140000 | 2024-06-17 3:54PM EDT | 140.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| BLDR240621C00145000 | 2024-06-18 11:30AM EDT | 145.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 200 | 425 | 0.00% |
| BLDR240621C00150000 | 2024-06-18 3:37PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 523 | 526 | 1.56% |
| BLDR240621C00155000 | 2024-06-18 3:48PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 42 | 308 | 12.50% |
| BLDR240621C00160000 | 2024-06-18 1:11PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 353 | 866 | 25.00% |
| BLDR240621C00165000 | 2024-06-18 10:52AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,128 | 25.00% |
| BLDR240621C00170000 | 2024-06-18 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 50.00% |
| BLDR240621C00175000 | 2024-06-18 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 558 | 50.00% |
| BLDR240621C00180000 | 2024-06-18 12:48PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 782 | 50.00% |
| BLDR240621C00185000 | 2024-06-18 3:39PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 601 | 50.00% |
| BLDR240621C00190000 | 2024-06-17 11:37AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 50.00% |
| BLDR240621C00195000 | 2024-06-17 2:19PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 148 | 50.00% |
| BLDR240621C00200000 | 2024-06-12 1:05PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,243 | 50.00% |
| BLDR240621C00210000 | 2024-06-13 11:41AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,116 | 50.00% |
| BLDR240621C00220000 | 2024-06-12 9:54AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 51 | 296.09% |
| BLDR240621C00240000 | 2024-06-03 3:58PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 341.60% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 362.50% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 382.42% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 401.17% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 453.13% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 436.72% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 494.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 612.50% |
| 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 | 685.94% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 631.25% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 524.22% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 481.25% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 577.93% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 568.55% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 453.32% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 757 | 231.25% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 508 | 335.74% |
| BLDR240621P00105000 | 2024-06-10 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 50.00% |
| BLDR240621P00110000 | 2024-06-06 10:27AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 50.00% |
| BLDR240621P00115000 | 2024-06-17 3:53PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 372 | 50.00% |
| BLDR240621P00120000 | 2024-06-18 9:58AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| BLDR240621P00125000 | 2024-06-17 2:20PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 50.00% |
| BLDR240621P00130000 | 2024-06-13 3:43PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 50.00% |
| BLDR240621P00135000 | 2024-06-18 10:34AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 25.00% |
| BLDR240621P00140000 | 2024-06-18 1:54PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 25.00% |
| BLDR240621P00145000 | 2024-06-18 3:22PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 213 | 699 | 12.50% |
| BLDR240621P00150000 | 2024-06-18 3:42PM EDT | 150.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 148 | 730 | 0.00% |
| BLDR240621P00155000 | 2024-06-18 3:33PM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 55 | 669 | 0.00% |
| BLDR240621P00160000 | 2024-06-18 1:53PM EDT | 160.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 6 | 678 | 0.00% |
| BLDR240621P00165000 | 2024-06-18 1:44PM EDT | 165.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| BLDR240621P00170000 | 2024-06-18 1:44PM EDT | 170.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| BLDR240621P00175000 | 2024-06-06 2:47PM EDT | 175.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 169 | 5 | 0.00% |
| BLDR240621P00180000 | 2024-06-06 2:24PM EDT | 180.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BLDR240621P00185000 | 2024-06-03 2:28PM EDT | 185.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLDR240621P00190000 | 2024-06-06 2:47PM EDT | 190.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BLDR240621P00195000 | 2024-05-30 2:37PM EDT | 195.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 52.10 | 56.50 | 0.00 | - | 17 | 0 | 379.39% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 61.50 | 66.30 | 0.00 | - | 20 | 0 | 403.71% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 71.50 | 76.30 | 0.00 | - | 28 | 0 | 438.87% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 82.00 | 86.30 | 0.00 | - | 46 | 0 | 481.35% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 0.00% |
