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
56.779,14 +630,43 (+1,12%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117C00030000 | 2023-11-22 11:26AM EDT | 30.00 | 106.90 | 136.20 | 139.70 | 0.00 | - | 2 | 10 | 718.36% |
| BLDR250117C00035000 | 2023-07-14 10:20AM EDT | 35.00 | 108.95 | 114.00 | 117.60 | 0.00 | - | 1 | 3 | 237.95% |
| BLDR250117C00040000 | 2024-02-20 12:15PM EDT | 40.00 | 144.00 | 170.60 | 175.50 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR250117C00045000 | 2023-06-05 1:59PM EDT | 45.00 | 79.41 | 94.00 | 98.00 | 0.00 | - | 1 | 1 | 112.28% |
| BLDR250117C00050000 | 2024-03-07 3:38PM EDT | 50.00 | 156.80 | 154.00 | 158.90 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117C00055000 | 2022-12-07 3:14PM EDT | 55.00 | 25.00 | 24.60 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00060000 | 2023-03-01 2:34PM EDT | 60.00 | 36.63 | 37.90 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 80.40 | 73.50 | 77.70 | 0.00 | - | 1 | 118 | 75.74% |
| BLDR250117C00070000 | 2024-06-26 2:36PM EDT | 70.00 | 68.05 | 68.50 | 73.00 | 0.00 | - | 1 | 456 | 70.65% |
| BLDR250117C00075000 | 2024-06-13 10:35AM EDT | 75.00 | 78.20 | 64.00 | 68.40 | 0.00 | - | 1 | 7 | 67.98% |
| BLDR250117C00080000 | 2024-03-05 10:36AM EDT | 80.00 | 126.20 | 127.00 | 130.70 | 0.00 | - | 6 | 31 | 452.30% |
| BLDR250117C00085000 | 2024-03-04 1:46PM EDT | 85.00 | 122.87 | 119.50 | 124.40 | 0.00 | - | 2 | 11 | 383.06% |
| BLDR250117C00090000 | 2024-06-18 11:47AM EDT | 90.00 | 62.90 | 50.70 | 54.50 | 0.00 | - | 1 | 25 | 58.94% |
| BLDR250117C00095000 | 2024-06-18 11:46AM EDT | 95.00 | 58.50 | 46.60 | 50.80 | 0.00 | - | 3 | 450 | 58.44% |
| BLDR250117C00100000 | 2024-06-25 2:22PM EDT | 100.00 | 42.70 | 42.30 | 46.30 | 0.00 | - | 2 | 74 | 55.32% |
| BLDR250117C00105000 | 2024-05-07 9:55AM EDT | 105.00 | 73.50 | 45.90 | 48.20 | 0.00 | - | 1 | 79 | 76.43% |
| BLDR250117C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 67.00 | 33.40 | 36.60 | 0.00 | - | 1 | 38 | 52.32% |
| BLDR250117C00115000 | 2024-06-26 11:54AM EDT | 115.00 | 31.50 | 32.30 | 34.80 | 0.00 | - | 31 | 27 | 52.65% |
| BLDR250117C00120000 | 2024-06-28 1:03PM EDT | 120.00 | 28.55 | 29.00 | 31.40 | -6.63 | -18.85% | 7 | 32 | 51.48% |
| BLDR250117C00125000 | 2024-06-20 2:36PM EDT | 125.00 | 31.40 | 25.70 | 27.80 | 0.00 | - | 5 | 51 | 52.42% |
| BLDR250117C00130000 | 2024-06-25 1:24PM EDT | 130.00 | 21.49 | 22.80 | 24.30 | 0.00 | - | 19 | 48 | 49.91% |
| BLDR250117C00135000 | 2024-06-27 11:34AM EDT | 135.00 | 19.30 | 19.20 | 22.20 | 0.00 | - | 6 | 511 | 50.57% |
| BLDR250117C00140000 | 2024-06-28 3:12PM EDT | 140.00 | 17.90 | 17.80 | 18.50 | +0.80 | +4.68% | 12 | 113 | 46.79% |
| BLDR250117C00145000 | 2024-06-28 3:14PM EDT | 145.00 | 15.65 | 14.70 | 17.40 | +1.15 | +7.93% | 1 | 130 | 48.96% |
| BLDR250117C00150000 | 2024-06-27 3:06PM EDT | 150.00 | 13.10 | 12.70 | 15.00 | 0.00 | - | 8 | 688 | 47.51% |
| BLDR250117C00155000 | 2024-06-27 3:19PM EDT | 155.00 | 11.40 | 11.60 | 12.20 | 0.00 | - | 1 | 72 | 44.64% |
| BLDR250117C00160000 | 2024-06-27 3:36PM EDT | 160.00 | 10.00 | 9.60 | 10.50 | 0.00 | - | 1 | 260 | 44.00% |
| BLDR250117C00165000 | 2024-06-28 12:57PM EDT | 165.00 | 8.67 | 8.70 | 9.10 | +0.17 | +2.00% | 1 | 53 | 43.70% |
| BLDR250117C00170000 | 2024-06-26 2:30PM EDT | 170.00 | 6.83 | 7.00 | 8.40 | 0.00 | - | 1 | 139 | 44.88% |
| BLDR250117C00175000 | 2024-06-25 9:30AM EDT | 175.00 | 7.37 | 6.30 | 6.70 | 0.00 | - | 1 | 198 | 42.97% |
| BLDR250117C00180000 | 2024-06-28 1:29PM EDT | 180.00 | 5.30 | 5.40 | 7.50 | +0.10 | +1.92% | 1 | 197 | 47.86% |
| BLDR250117C00185000 | 2024-06-24 3:35PM EDT | 185.00 | 6.05 | 4.50 | 6.80 | 0.00 | - | 1 | 52 | 48.30% |
| BLDR250117C00190000 | 2024-06-28 12:57PM EDT | 190.00 | 3.92 | 3.80 | 4.20 | +0.38 | +10.73% | 1 | 480 | 42.32% |
| BLDR250117C00195000 | 2024-06-17 11:19AM EDT | 195.00 | 6.08 | 3.20 | 3.60 | 0.00 | - | 6 | 63 | 42.21% |
| BLDR250117C00200000 | 2024-06-27 2:37PM EDT | 200.00 | 2.75 | 2.70 | 3.10 | 0.00 | - | 37 | 588 | 42.20% |
| BLDR250117C00210000 | 2024-06-24 12:26PM EDT | 210.00 | 2.80 | 1.85 | 2.85 | 0.00 | - | 1 | 189 | 44.72% |
| BLDR250117C00220000 | 2024-06-25 10:41AM EDT | 220.00 | 1.31 | 1.25 | 2.80 | 0.00 | - | 1 | 25 | 47.79% |
| BLDR250117C00230000 | 2024-06-25 2:41PM EDT | 230.00 | 1.00 | 0.90 | 2.55 | 0.00 | - | 16 | 245 | 49.66% |
| BLDR250117C00240000 | 2024-06-10 11:32AM EDT | 240.00 | 1.48 | 0.35 | 2.10 | 0.00 | - | 1 | 44 | 50.12% |
| BLDR250117C00250000 | 2024-06-11 11:41AM EDT | 250.00 | 1.00 | 0.25 | 1.95 | 0.00 | - | 25 | 58 | 51.87% |
| BLDR250117C00260000 | 2024-06-21 11:47AM EDT | 260.00 | 0.87 | 0.20 | 2.60 | 0.00 | - | 1 | 7 | 50.70% |
| BLDR250117C00270000 | 2024-05-16 12:38PM EDT | 270.00 | 2.20 | 0.35 | 2.10 | 0.00 | - | 1 | 67 | 51.59% |
| BLDR250117C00280000 | 2024-06-11 10:47AM EDT | 280.00 | 0.45 | 0.35 | 1.65 | 0.00 | - | 15 | 31 | 51.73% |
| BLDR250117C00290000 | 2024-06-27 11:22AM EDT | 290.00 | 0.34 | 0.10 | 0.90 | 0.00 | - | 2 | 7 | 52.71% |
| BLDR250117C00300000 | 2024-06-20 10:38AM EDT | 300.00 | 0.45 | 0.05 | 2.05 | 0.00 | - | 1 | 27 | 56.03% |
| BLDR250117C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 4 | 14 | 55.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117P00030000 | 2024-01-08 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| BLDR250117P00035000 | 2024-06-25 1:15PM EDT | 35.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 2 | 27 | 87.40% |
| BLDR250117P00040000 | 2023-05-08 10:24AM EDT | 40.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 115.38% |
| BLDR250117P00045000 | 2024-06-14 3:17PM EDT | 45.00 | 0.22 | 0.00 | 2.35 | 0.00 | - | 1 | 86 | 93.24% |
| BLDR250117P00050000 | 2024-04-18 10:12AM EDT | 50.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 5 | 85.18% |
| BLDR250117P00055000 | 2024-01-30 2:51PM EDT | 55.00 | 0.57 | 0.10 | 0.95 | 0.00 | - | 10 | 25 | 66.70% |
| BLDR250117P00060000 | 2024-01-22 12:19PM EDT | 60.00 | 0.93 | 0.00 | 2.05 | 0.00 | - | 34 | 42 | 69.31% |
| BLDR250117P00065000 | 2024-02-28 2:13PM EDT | 65.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 4 | 739 | 55.18% |
| BLDR250117P00070000 | 2024-01-22 11:54AM EDT | 70.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 97 | 59.72% |
| BLDR250117P00075000 | 2023-10-18 2:46PM EDT | 75.00 | 6.80 | 2.05 | 4.70 | 0.00 | - | 1 | 8 | 72.00% |
| BLDR250117P00080000 | 2024-06-25 1:15PM EDT | 80.00 | 1.30 | 0.55 | 1.50 | 0.00 | - | 11 | 55 | 52.59% |
| BLDR250117P00085000 | 2024-06-25 10:12AM EDT | 85.00 | 1.60 | 1.20 | 1.55 | 0.00 | - | 1 | 598 | 48.17% |
| BLDR250117P00090000 | 2024-06-26 3:12PM EDT | 90.00 | 2.00 | 1.70 | 2.00 | 0.00 | - | 15 | 420 | 46.68% |
| BLDR250117P00095000 | 2024-06-24 11:04AM EDT | 95.00 | 2.21 | 2.00 | 3.60 | 0.00 | - | 1 | 146 | 50.68% |
| BLDR250117P00100000 | 2024-06-24 12:42PM EDT | 100.00 | 2.75 | 2.95 | 3.60 | 0.00 | - | 3 | 183 | 45.65% |
| BLDR250117P00105000 | 2024-06-06 2:24PM EDT | 105.00 | 3.62 | 3.80 | 4.40 | 0.00 | - | 1 | 74 | 44.09% |
| BLDR250117P00110000 | 2024-06-25 1:36PM EDT | 110.00 | 5.70 | 4.90 | 5.30 | 0.00 | - | 4 | 277 | 42.44% |
| BLDR250117P00115000 | 2024-06-25 2:47PM EDT | 115.00 | 6.80 | 6.10 | 6.50 | 0.00 | - | 2 | 491 | 41.32% |
| BLDR250117P00120000 | 2024-06-28 3:26PM EDT | 120.00 | 7.99 | 7.60 | 8.10 | -0.56 | -6.55% | 1 | 241 | 40.84% |
| BLDR250117P00125000 | 2024-06-26 11:41AM EDT | 125.00 | 10.20 | 9.30 | 9.80 | 0.00 | - | 32 | 161 | 39.99% |
| BLDR250117P00130000 | 2024-06-28 3:26PM EDT | 130.00 | 11.73 | 9.60 | 11.80 | -0.87 | -6.90% | 1 | 650 | 39.35% |
| BLDR250117P00135000 | 2024-06-27 9:30AM EDT | 135.00 | 14.30 | 13.20 | 13.90 | 0.00 | - | 1 | 469 | 38.36% |
| BLDR250117P00140000 | 2024-06-27 3:24PM EDT | 140.00 | 16.80 | 15.70 | 16.40 | 0.00 | - | 1 | 324 | 37.78% |
| BLDR250117P00145000 | 2024-06-27 3:10PM EDT | 145.00 | 19.50 | 18.40 | 19.80 | 0.00 | - | 6 | 131 | 38.80% |
| BLDR250117P00150000 | 2024-06-25 12:55PM EDT | 150.00 | 23.80 | 21.20 | 22.90 | 0.00 | - | 36 | 339 | 38.53% |
| BLDR250117P00155000 | 2024-06-25 10:58AM EDT | 155.00 | 26.69 | 22.50 | 25.40 | 0.00 | - | 1 | 44 | 36.21% |
| BLDR250117P00160000 | 2024-06-17 2:58PM EDT | 160.00 | 22.00 | 27.90 | 28.80 | 0.00 | - | 10 | 158 | 35.55% |
| BLDR250117P00165000 | 2024-06-11 3:09PM EDT | 165.00 | 28.83 | 29.60 | 32.60 | 0.00 | - | 1 | 24 | 35.42% |
| BLDR250117P00170000 | 2024-06-03 10:42AM EDT | 170.00 | 25.80 | 33.40 | 36.40 | 0.00 | - | 18 | 52 | 34.77% |
| BLDR250117P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 41.03 | 39.10 | 40.90 | 0.00 | - | 2 | 69 | 35.81% |
| BLDR250117P00180000 | 2024-05-14 2:54PM EDT | 180.00 | 24.20 | 34.20 | 35.50 | 0.00 | - | 24 | 84 | 0.00% |
| BLDR250117P00185000 | 2024-06-25 10:58AM EDT | 185.00 | 50.60 | 47.50 | 50.50 | 0.00 | - | 1 | 26 | 39.17% |
| BLDR250117P00190000 | 2024-06-24 9:30AM EDT | 190.00 | 48.20 | 51.30 | 55.00 | 0.00 | - | 2 | 4 | 39.51% |
| BLDR250117P00195000 | 2024-06-25 10:41AM EDT | 195.00 | 59.50 | 55.90 | 59.50 | 0.00 | - | 2 | 116 | 39.57% |
| BLDR250117P00200000 | 2024-05-17 9:41AM EDT | 200.00 | 39.09 | 50.00 | 53.80 | 0.00 | - | 3 | 45 | 0.00% |
| BLDR250117P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.98 | 69.30 | 74.00 | 0.00 | - | 5 | 1 | 42.79% |
| BLDR250117P00220000 | 2024-05-07 1:17PM EDT | 220.00 | 60.33 | 72.00 | 76.30 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR250117P00230000 | 2024-05-14 10:43AM EDT | 230.00 | 62.44 | 77.60 | 81.60 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117P00310000 | 2024-05-03 12:52PM EDT | 310.00 | 113.19 | 147.00 | 151.50 | 0.00 | - | 1 | 0 | 0.00% |
