La bourse ferme dans 4 h 56 min
CAC 40
8 258,73 +71,08 (+0,87 %) Euro Stoxx 50
5 096,37 +41,96 (+0,83 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 382,00 +41,70 (+1,78 %) Bitcoin EUR
58 482,50 +1 899,90 (+3,36 %)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 893.95% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 988.77% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 867.11% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2024-05-09 10:58AM EDT | 90.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 559.47% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 662.23% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 817.77% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 407.96% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 308.42% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 56.00 | 60.50 | 0.00 | - | 1 | 26 | 406.57% |
| BLDR240517C00135000 | 2024-05-09 10:20AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 21.60 | 26.10 | 0.00 | - | 1 | 42 | 0.00% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 204.15% |
| BLDR240517C00150000 | 2024-05-09 11:02AM EDT | 150.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BLDR240517C00155000 | 2024-05-09 2:06PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLDR240517C00160000 | 2024-05-09 3:02PM EDT | 160.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BLDR240517C00165000 | 2024-05-09 3:44PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BLDR240517C00170000 | 2024-05-09 3:52PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.78% |
| BLDR240517C00175000 | 2024-05-09 3:59PM EDT | 175.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| BLDR240517C00180000 | 2024-05-09 3:58PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| BLDR240517C00185000 | 2024-05-09 3:44PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| BLDR240517C00190000 | 2024-05-09 12:18PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 12.50% |
| BLDR240517C00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240517C00200000 | 2024-05-09 3:27PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| BLDR240517C00210000 | 2024-05-09 10:42AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BLDR240517C00220000 | 2024-05-08 3:34PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| BLDR240517C00230000 | 2024-05-09 12:19PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BLDR240517C00240000 | 2024-05-08 10:14AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLDR240517C00250000 | 2024-05-07 12:57PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BLDR240517C00260000 | 2024-05-07 9:40AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BLDR240517C00280000 | 2024-05-07 9:40AM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLDR240517C00300000 | 2024-05-07 9:37AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 411.33% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 330.08% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 302.34% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 264.06% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 318.46% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 271.97% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 279.00% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BLDR240517P00110000 | 2024-05-06 9:33AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 131.49% |
| BLDR240517P00130000 | 2024-05-09 11:50AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLDR240517P00135000 | 2024-05-08 10:03AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLDR240517P00140000 | 2024-05-08 10:57AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BLDR240517P00145000 | 2024-05-09 2:15PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| BLDR240517P00150000 | 2024-05-09 12:42PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| BLDR240517P00155000 | 2024-05-09 3:07PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BLDR240517P00160000 | 2024-05-09 3:53PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| BLDR240517P00165000 | 2024-05-09 3:59PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| BLDR240517P00170000 | 2024-05-09 3:54PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| BLDR240517P00175000 | 2024-05-09 3:57PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BLDR240517P00180000 | 2024-05-09 2:25PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BLDR240517P00185000 | 2024-05-09 1:06PM EDT | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BLDR240517P00190000 | 2024-05-09 3:35PM EDT | 190.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BLDR240517P00195000 | 2024-05-09 11:51AM EDT | 195.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240517P00200000 | 2024-05-09 9:55AM EDT | 200.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BLDR240517P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BLDR240517P00220000 | 2024-05-07 3:00PM EDT | 220.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BLDR240517P00230000 | 2024-05-08 3:36PM EDT | 230.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240517P00240000 | 2024-05-08 3:36PM EDT | 240.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
