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
56.849,99 +662,18 (+1,18%)
Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-06-26 11:29AM EDT | 100.00 | 40.30 | 40.70 | 44.50 | 0.00 | - | 1 | 5 | 58.12% |
| BLDR241115C00105000 | 2024-06-05 12:29PM EDT | 105.00 | 49.62 | 36.10 | 40.50 | 0.00 | - | 1 | 1 | 55.41% |
| BLDR241115C00115000 | 2024-06-05 12:29PM EDT | 115.00 | 41.43 | 29.80 | 31.30 | 0.00 | - | 1 | 1 | 52.21% |
| BLDR241115C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 32.40 | 25.70 | 27.80 | 0.00 | - | 1 | 4 | 50.01% |
| BLDR241115C00125000 | 2024-06-07 3:37PM EDT | 125.00 | 30.11 | 22.90 | 25.30 | 0.00 | - | 1 | 4 | 51.07% |
| BLDR241115C00130000 | 2024-06-25 11:00AM EDT | 130.00 | 18.45 | 19.70 | 21.50 | 0.00 | - | 4 | 5 | 51.39% |
| BLDR241115C00135000 | 2024-06-25 12:23PM EDT | 135.00 | 15.09 | 17.10 | 19.50 | 0.00 | - | 5 | 5 | 52.76% |
| BLDR241115C00140000 | 2024-06-28 11:08AM EDT | 140.00 | 14.40 | 14.80 | 15.20 | -0.10 | -0.69% | 17 | 48 | 46.63% |
| BLDR241115C00145000 | 2024-06-24 11:22AM EDT | 145.00 | 15.80 | 12.50 | 12.90 | 0.00 | - | 1 | 13 | 45.80% |
| BLDR241115C00150000 | 2024-06-28 1:28PM EDT | 150.00 | 10.30 | 10.40 | 12.10 | +0.65 | +6.74% | 1 | 66 | 48.71% |
| BLDR241115C00155000 | 2024-06-24 11:38AM EDT | 155.00 | 11.80 | 8.70 | 9.70 | 0.00 | - | 1 | 50 | 46.28% |
| BLDR241115C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 7.38 | 7.20 | 9.40 | +0.38 | +5.43% | 24 | 37 | 49.63% |
| BLDR241115C00165000 | 2024-06-27 10:54AM EDT | 165.00 | 5.72 | 6.00 | 8.10 | +0.22 | +4.00% | 6 | 26 | 49.46% |
| BLDR241115C00170000 | 2024-06-28 9:50AM EDT | 170.00 | 5.13 | 4.90 | 6.50 | +0.83 | +19.30% | 1 | 62 | 47.77% |
| BLDR241115C00175000 | 2024-06-28 11:30AM EDT | 175.00 | 3.90 | 2.85 | 4.80 | +0.30 | +8.33% | 10 | 737 | 44.95% |
| BLDR241115C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 3.21 | 3.10 | 5.40 | +0.11 | +3.55% | 4 | 40 | 50.18% |
| BLDR241115C00185000 | 2024-06-27 2:34PM EDT | 185.00 | 2.55 | 2.55 | 3.00 | 0.00 | - | 5 | 40 | 43.14% |
| BLDR241115C00190000 | 2024-06-25 11:13AM EDT | 190.00 | 1.80 | 2.05 | 2.65 | 0.00 | - | 1 | 169 | 43.95% |
| BLDR241115C00195000 | 2024-06-26 1:08PM EDT | 195.00 | 1.59 | 1.70 | 2.95 | 0.00 | - | 10 | 1,009 | 47.79% |
| BLDR241115C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 1.45 | 1.35 | 1.70 | +0.07 | +5.07% | 2 | 100 | 43.13% |
| BLDR241115C00210000 | 2024-06-25 2:46PM EDT | 210.00 | 0.90 | 0.85 | 1.15 | 0.00 | - | 4 | 629 | 43.10% |
| BLDR241115C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.82 | 0.35 | 2.05 | -0.08 | -8.89% | 1 | 606 | 53.15% |
| BLDR241115C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 1.16 | 0.25 | 1.15 | 0.00 | - | 13 | 283 | 49.93% |
| BLDR241115C00240000 | 2024-06-25 10:34AM EDT | 240.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 54.37% |
| BLDR241115C00250000 | 2024-06-26 1:51PM EDT | 250.00 | 0.37 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 57.12% |
| BLDR241115C00270000 | 2024-06-14 1:43PM EDT | 270.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 3 | 18 | 58.40% |
| BLDR241115C00290000 | 2024-06-27 2:37PM EDT | 290.00 | 0.46 | 0.25 | 1.15 | 0.00 | - | 3 | 3 | 60.86% |
| BLDR241115C00310000 | 2024-06-14 3:07PM EDT | 310.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | 1 | 15 | 71.29% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00090000 | 2024-06-27 10:18AM EDT | 90.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 1 | 7 | 50.15% |
| BLDR241115P00095000 | 2024-06-26 9:32AM EDT | 95.00 | 1.75 | 1.40 | 2.80 | 0.00 | - | 1 | 12 | 51.37% |
| BLDR241115P00100000 | 2024-06-27 10:10AM EDT | 100.00 | 2.20 | 1.95 | 2.30 | 0.00 | - | 1 | 71 | 47.28% |
| BLDR241115P00105000 | 2024-06-25 3:19PM EDT | 105.00 | 2.95 | 1.70 | 3.70 | 0.00 | - | 4 | 41 | 49.62% |
| BLDR241115P00110000 | 2024-06-27 10:45AM EDT | 110.00 | 3.80 | 1.75 | 3.90 | 0.00 | - | 6 | 50 | 44.84% |
| BLDR241115P00115000 | 2024-06-27 11:52AM EDT | 115.00 | 5.20 | 3.20 | 5.00 | 0.00 | - | 1 | 12 | 43.78% |
| BLDR241115P00120000 | 2024-06-28 12:18PM EDT | 120.00 | 6.30 | 4.10 | 6.80 | +0.20 | +3.28% | 20 | 104 | 44.51% |
| BLDR241115P00125000 | 2024-06-25 3:45PM EDT | 125.00 | 8.16 | 7.40 | 7.90 | 0.00 | - | 59 | 74 | 41.84% |
| BLDR241115P00130000 | 2024-06-28 2:27PM EDT | 130.00 | 9.40 | 7.50 | 9.70 | -0.90 | -8.74% | 2 | 331 | 40.81% |
| BLDR241115P00135000 | 2024-06-28 1:05PM EDT | 135.00 | 11.95 | 11.30 | 11.80 | 0.00 | - | 10 | 202 | 39.89% |
| BLDR241115P00140000 | 2024-06-28 1:57PM EDT | 140.00 | 14.12 | 13.70 | 14.30 | -0.88 | -5.87% | 2 | 69 | 39.33% |
| BLDR241115P00145000 | 2024-06-28 1:45PM EDT | 145.00 | 17.03 | 16.50 | 17.00 | -0.87 | -4.86% | 2 | 22 | 38.52% |
| BLDR241115P00150000 | 2024-06-26 11:22AM EDT | 150.00 | 20.84 | 18.00 | 20.30 | 0.00 | - | 1 | 49 | 38.67% |
| BLDR241115P00155000 | 2024-06-24 3:00PM EDT | 155.00 | 20.23 | 22.20 | 24.50 | 0.00 | - | 1 | 19 | 40.84% |
| BLDR241115P00160000 | 2024-06-27 10:27AM EDT | 160.00 | 28.30 | 24.80 | 27.40 | 0.00 | - | 2 | 37 | 38.26% |
| BLDR241115P00165000 | 2024-06-28 3:50PM EDT | 165.00 | 30.88 | 28.40 | 31.80 | +3.48 | +12.70% | 1 | 22 | 39.91% |
| BLDR241115P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 35.90 | 32.30 | 34.90 | 0.00 | - | 1 | 19 | 36.12% |
| BLDR241115P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 40.25 | 36.70 | 39.00 | 0.00 | - | 2 | 23 | 35.13% |
| BLDR241115P00180000 | 2024-06-17 11:48AM EDT | 180.00 | 35.45 | 41.90 | 43.50 | 0.00 | - | 1 | 52 | 35.28% |
| 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 | 51.20 | 54.10 | 0.00 | - | 1 | 16 | 43.29% |
| 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 | 59.60 | 64.00 | 0.00 | - | 10 | 2 | 47.31% |
| 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% |
