Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.798,59 +759,04 (+1,35%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 68.38 | 61.50 | 66.10 | 0.00 | - | 1 | 1 | 89.21% |
| BLDR240816C00085000 | 2024-06-25 11:58AM EDT | 85.00 | 50.00 | 51.50 | 56.30 | 0.00 | - | 4 | 4 | 76.17% |
| BLDR240816C00090000 | 2024-06-27 9:59AM EDT | 90.00 | 47.00 | 47.00 | 51.80 | 0.00 | - | 2 | 9 | 79.39% |
| BLDR240816C00100000 | 2024-06-27 3:23PM EDT | 100.00 | 38.20 | 37.00 | 41.70 | 0.00 | - | 2 | 3 | 62.45% |
| BLDR240816C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 37.92 | 33.00 | 37.20 | 0.00 | - | 1 | 1 | 64.43% |
| BLDR240816C00110000 | 2024-06-25 12:03PM EDT | 110.00 | 26.20 | 28.60 | 32.50 | 0.00 | - | 1 | 1 | 60.72% |
| BLDR240816C00115000 | 2024-06-25 12:30PM EDT | 115.00 | 21.95 | 25.10 | 27.40 | 0.00 | - | 2 | 3 | 58.12% |
| BLDR240816C00120000 | 2024-06-27 3:43PM EDT | 120.00 | 20.70 | 19.90 | 22.90 | 0.00 | - | 2 | 9 | 50.37% |
| BLDR240816C00125000 | 2024-06-25 12:11PM EDT | 125.00 | 14.30 | 16.90 | 18.80 | 0.00 | - | 1 | 10 | 50.53% |
| BLDR240816C00130000 | 2024-06-27 3:59PM EDT | 130.00 | 13.80 | 13.70 | 14.10 | 0.00 | - | 2 | 59 | 47.46% |
| BLDR240816C00135000 | 2024-06-28 1:45PM EDT | 135.00 | 10.30 | 10.60 | 11.00 | -0.20 | -1.90% | 9 | 1,096 | 46.07% |
| BLDR240816C00140000 | 2024-06-28 12:10PM EDT | 140.00 | 7.70 | 8.00 | 8.40 | +0.60 | +8.45% | 37 | 132 | 45.13% |
| BLDR240816C00145000 | 2024-06-28 2:25PM EDT | 145.00 | 6.00 | 5.90 | 6.20 | +0.40 | +7.14% | 2 | 87 | 44.08% |
| BLDR240816C00150000 | 2024-06-28 1:18PM EDT | 150.00 | 4.10 | 4.20 | 4.80 | +0.20 | +5.13% | 14 | 351 | 45.09% |
| BLDR240816C00155000 | 2024-06-28 3:23PM EDT | 155.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 20 | 74 | 43.07% |
| BLDR240816C00160000 | 2024-06-28 1:14PM EDT | 160.00 | 1.91 | 1.95 | 2.25 | -0.19 | -9.05% | 13 | 166 | 42.90% |
| BLDR240816C00165000 | 2024-06-28 2:41PM EDT | 165.00 | 1.25 | 1.30 | 2.50 | -0.07 | -5.30% | 2 | 196 | 50.11% |
| BLDR240816C00170000 | 2024-06-28 2:15PM EDT | 170.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 293 | 42.60% |
| BLDR240816C00175000 | 2024-06-26 9:59AM EDT | 175.00 | 0.63 | 0.55 | 0.75 | 0.00 | - | 1 | 243 | 43.19% |
| BLDR240816C00180000 | 2024-06-28 9:50AM EDT | 180.00 | 0.50 | 0.35 | 0.55 | +0.07 | +16.28% | 4 | 599 | 43.99% |
| BLDR240816C00185000 | 2024-06-24 3:44PM EDT | 185.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | 11 | 171 | 52.73% |
| BLDR240816C00190000 | 2024-06-25 10:51AM EDT | 190.00 | 0.28 | 0.10 | 2.30 | 0.00 | - | 2 | 125 | 60.13% |
| BLDR240816C00195000 | 2024-06-25 10:38AM EDT | 195.00 | 0.22 | 0.05 | 1.55 | 0.00 | - | 1 | 146 | 58.25% |
| BLDR240816C00200000 | 2024-06-28 3:24PM EDT | 200.00 | 0.25 | 0.05 | 0.40 | +0.02 | +8.70% | 2 | 381 | 53.96% |
| BLDR240816C00210000 | 2024-06-26 9:50AM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 534 | 71.83% |
| BLDR240816C00220000 | 2024-06-12 1:03PM EDT | 220.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 98 | 63.48% |
| BLDR240816C00230000 | 2024-06-21 10:23AM EDT | 230.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 47 | 76.76% |
| BLDR240816C00240000 | 2024-06-28 11:04AM EDT | 240.00 | 0.05 | 0.00 | 1.40 | -0.70 | -93.33% | 95 | 63 | 81.69% |
| BLDR240816C00250000 | 2024-06-28 11:04AM EDT | 250.00 | 0.07 | 0.00 | 0.50 | -0.18 | -72.00% | 95 | 90 | 73.63% |
| BLDR240816C00260000 | 2024-06-28 11:04AM EDT | 260.00 | 0.05 | 0.00 | 1.05 | -0.05 | -50.00% | 356 | 25 | 86.62% |
| BLDR240816C00270000 | 2024-06-28 11:04AM EDT | 270.00 | 0.06 | 0.00 | 1.40 | +0.04 | +200.00% | 95 | 461 | 95.02% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 107.13% |
| BLDR240816C00290000 | 2024-06-28 11:04AM EDT | 290.00 | 0.05 | 0.00 | 1.40 | -1.68 | -97.11% | 95 | 4 | 102.88% |
| BLDR240816C00300000 | 2024-06-28 11:04AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 95 | 77 | 84.38% |
| BLDR240816C00310000 | 2024-06-28 11:04AM EDT | 310.00 | 0.05 | 0.00 | 0.55 | -0.06 | -54.55% | 12 | 1 | 96.29% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 80.52% |
| BLDR240816P00100000 | 2024-06-28 3:23PM EDT | 100.00 | 1.00 | 0.25 | 0.95 | +0.40 | +66.67% | 1 | 20 | 56.40% |
| BLDR240816P00105000 | 2024-06-27 10:53AM EDT | 105.00 | 0.78 | 0.60 | 0.75 | 0.00 | - | 2 | 13 | 50.73% |
| BLDR240816P00110000 | 2024-06-28 9:54AM EDT | 110.00 | 0.92 | 0.90 | 1.05 | -0.20 | -17.86% | 1 | 68 | 49.00% |
| BLDR240816P00115000 | 2024-06-27 3:25PM EDT | 115.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 3 | 43 | 46.91% |
| BLDR240816P00120000 | 2024-06-28 12:11PM EDT | 120.00 | 2.35 | 0.55 | 2.30 | -0.10 | -4.08% | 1 | 255 | 45.26% |
| BLDR240816P00125000 | 2024-06-28 3:01PM EDT | 125.00 | 3.29 | 3.10 | 3.40 | -0.01 | -0.30% | 2 | 169 | 44.08% |
| BLDR240816P00130000 | 2024-06-28 1:51PM EDT | 130.00 | 4.90 | 4.50 | 4.90 | -0.67 | -12.03% | 23 | 172 | 43.13% |
| BLDR240816P00135000 | 2024-06-28 3:59PM EDT | 135.00 | 6.74 | 6.40 | 6.80 | -0.26 | -3.71% | 20 | 420 | 42.06% |
| BLDR240816P00140000 | 2024-06-28 2:27PM EDT | 140.00 | 9.00 | 8.80 | 9.10 | -0.40 | -4.26% | 8 | 344 | 40.74% |
| BLDR240816P00145000 | 2024-06-27 3:37PM EDT | 145.00 | 12.22 | 11.60 | 12.10 | -0.11 | -0.89% | 3 | 281 | 40.59% |
| BLDR240816P00150000 | 2024-06-28 1:57PM EDT | 150.00 | 15.37 | 14.10 | 15.50 | -2.43 | -13.65% | 4 | 465 | 40.27% |
| BLDR240816P00155000 | 2024-06-28 9:35AM EDT | 155.00 | 17.70 | 16.90 | 19.50 | -3.82 | -17.75% | 3 | 194 | 41.30% |
| BLDR240816P00160000 | 2024-06-28 12:58PM EDT | 160.00 | 23.67 | 21.20 | 23.70 | +0.17 | +0.72% | 1 | 314 | 41.91% |
| BLDR240816P00165000 | 2024-06-25 1:08PM EDT | 165.00 | 28.07 | 25.60 | 28.50 | -2.66 | -8.66% | 1 | 544 | 45.69% |
| BLDR240816P00170000 | 2024-06-28 10:47AM EDT | 170.00 | 31.00 | 29.60 | 33.40 | -3.90 | -11.17% | 1 | 304 | 49.76% |
| BLDR240816P00175000 | 2024-06-24 11:39AM EDT | 175.00 | 31.70 | 34.70 | 39.00 | 0.00 | - | 1 | 44 | 59.35% |
| BLDR240816P00180000 | 2024-06-17 10:04AM EDT | 180.00 | 32.85 | 39.30 | 44.00 | 0.00 | - | 10 | 36 | 63.87% |
| BLDR240816P00185000 | 2024-06-27 3:08PM EDT | 185.00 | 48.10 | 44.30 | 49.00 | 0.00 | - | 63 | 13 | 68.16% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 49.80 | 54.50 | 0.00 | - | 3 | 2 | 51.07% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 7 | 27 | 0.00% |
| BLDR240816P00200000 | 2024-06-27 3:08PM EDT | 200.00 | 63.10 | 59.60 | 64.00 | 0.00 | - | 40 | 7 | 79.93% |
| BLDR240816P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.84 | 69.30 | 74.00 | 0.00 | - | 5 | 0 | 87.01% |
| 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% |
