TopBuild BLD - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
TopBuild Corp (BLD)
TopBuild Corp (BLD) オプション

TopBuild Corp (BLD)

326.21

-0.91

(-0.28%)

終了 2月15日 6:00AM

327.30

1.09

( 0.33% )

プレマーケット: 9:40PM

BLD ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
230.00	91.00	100.60	112.65	95.80	0.00	0.00 %	0	1	-
240.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
250.00	71.00	80.70	100.00	75.85	0.00	0.00 %	0	0	-
260.00	63.40	70.20	0.00	66.80	0.00	0.00 %	0	0	-
270.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
280.00	43.10	49.70	0.00	46.40	0.00	0.00 %	0	0	-
290.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
300.00	25.10	25.10	25.10	25.10	0.00	0.00 %	0	3	-
310.00	15.80	20.30	19.20	18.05	0.00	0.00 %	0	3	-
320.00	13.00	13.00	13.00	13.00	0.00	0.00 %	0	12	-
330.00	7.10	7.10	7.10	7.10	0.00	0.00 %	0	12	-
340.00	1.15	3.80	2.45	2.475	0.20	8.89 %	3	30	2025/2/15
350.00	1.71	1.71	1.71	1.71	0.00	0.00 %	0	34	-
360.00	0.25	1.45	0.94	0.85	0.21	28.77 %	7	12	2025/2/15
370.00	4.37	4.37	4.37	4.37	0.00	0.00 %	0	3	-
380.00	3.70	3.70	3.70	3.70	0.00	0.00 %	0	6	-
390.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
400.00	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
410.00	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
420.00	3.00	1.50	3.00	2.25	0.00	0.00 %	0	1	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
230.00	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
240.00	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
250.00	0.20	0.20	0.20	0.20	0.00	0.00 %	0	5	-
260.00	0.40	0.40	0.40	0.40	0.00	0.00 %	0	0	-
270.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
280.00	0.25	3.10	0.27	1.675	0.00	0.00 %	0	34	-
290.00	0.70	0.70	0.70	0.70	0.00	0.00 %	0	7	-
300.00	1.90	1.90	1.90	1.90	0.00	0.00 %	0	6	-
310.00	1.55	3.20	2.75	2.375	-0.65	-19.12 %	5	26	2025/2/15
320.00	3.20	6.20	7.50	4.70	0.00	0.00 %	0	16	-
330.00	7.40	10.90	9.25	9.15	0.00	0.00 %	0	15	-
340.00	20.66	20.66	20.66	20.66	0.00	0.00 %	0	9	-
350.00	21.00	28.90	21.83	24.95	0.00	0.00 %	0	2	-
360.00	31.80	37.70	29.70	34.75	0.00	0.00 %	0	6	-
370.00	40.80	47.20	21.50	44.00	0.00	0.00 %	0	0	-
380.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
390.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
400.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
410.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
420.00	89.10	99.00	0.00	94.05	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
SLDBSolid Biosciences Inc	US$ 7.55 (87.34%)	14.55M
EFOIEnergy Focus Inc	US$ 2.16 (67.44%)	15.72M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
HCTIHealthcare Triangle Inc	US$ 0.7651 (59.76%)	20.92M
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
RSLSReShape Lifesciences Inc	US$ 1.03 (-55.79%)	1.25M
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
BPTHBio Path Holdings Inc	US$ 0.3979 (-37.16%)	493.23k
KTCCKeyTronic Corporation	US$ 2.01 (-36.79%)	1
DAREDare Bioscience Inc	US$ 2.01 (-33.88%)	3
ADTXAditxt Inc	US$ 0.0822 (17.43%)	157.98M
GLYCGlycoMimetics Inc	US$ 0.3667 (26.45%)	26.56M
HCTIHealthcare Triangle Inc	US$ 0.7651 (59.76%)	20.92M
DGLYDigital Ally Inc	US$ 0.08 (4.30%)	20.19M
EFOIEnergy Focus Inc	US$ 2.16 (67.44%)	15.72M

stocktowatch

stocktowatch 4分前

Metalpha Technology Holding Limited's (NASDAQ: $MATH) biggest owners are retail investors who got richer after stock soared 69% last week https://finance.yahoo.com/news/metalpha-technology-holding-limiteds-nasdaq-121650765.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

Trooperstocks

Trooperstocks 4分前

$COEP Coeptis Therapeutics (COEP): Launching AI-Focused Venture Arm to Fuel Innovation https://finance.yahoo.com/news/coeptis-therapeutics-coep-launching-ai-203337229.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr
@coeptis

TJG

If you go back to Thursday the 5th or Friday the 6th I did state that I think the deal is done... once all three parties began to speak in public, via LinkedIn, that was what told me they had completed the deal. In the past three years I have seen Affluence announce three different acquisitions tha

TechandBio

TechandBio 4分前

What a great investment sold half my shares made 7 figure profit from my investment here last year and still holding a 100k shares houses money!

$RDDT

Trooperstocks

Trooperstocks 4分前

$COEP Coeptis Therapeutics (COEP): Launching AI-Focused Venture Arm to Fuel Innovation https://finance.yahoo.com/news/coeptis-therapeutics-coep-launching-ai-203337229.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr
@coeptis

IB_

Explain "naked shorts" and how it is done ...........

I have been invested in ELTP for over 14 years now and I never "bash" the company .. but I DO NOT agree with everything the CEO does, by far .... Other than YOU, who really does agree with EVERYTHING another person does ???? It's b

glenn1919

glenn1919 5分前

ALLO.......KWE........BZAI.......TNYA.......MOBX.............................................https://www.stockscores.com/charts/charts/?ticker=ALLO

Screech691

Screech691 6分前

Deer Soil: Perfect for Hunters For hunters looking to improve their success rate, SGTM’s Deer Soil is a must-try. This product attracts deer with its special blend of nutrients and aromas, creating an ideal environment for hunting. It’s natural and eco-friendly, making it a great choice for sustaina

north40000

north40000 6分前

Trading at $112.58 as I write. Hope you closed that short.

Screech691

Screech691 6分前

Water-Less Garden: A Game Changer for Dry Climates The Sustainable Green Team's Water-Less Garden product is revolutionizing gardening in arid areas. It uses a special formula that helps plants retain moisture longer, significantly reducing the need for frequent watering. Perfect for anyone living i

JustJack

JustJack 6分前

Or from the aitx board of advisors.

georgie18

georgie18 7分前

PCT...$10.41...Off my $8.73 Alert...🥳

georgie18

Member Level
Re: georgie18 post# 97

Friday, February 14, 2025 6:11:21 PM

Post#
98
of 98
PCT...$9.80...🥳

georgie18

M

Screech691

Screech691 7分前

Good morning SGTM!

georgie18

georgie18 7分前

PCT...$10.41...Off my $8.73 Alert...🥳

georgie18

Member Level
Re: georgie18 post# 97

Friday, February 14, 2025 6:11:21 PM

Post#
98
of 98
PCT...$9.80...🥳

georgie18

M

georgie18

georgie18 7分前

PCT...$10.41...Off my $8.73 Alert...🥳

georgie18

Member Level
Re: georgie18 post# 97

Friday, February 14, 2025 6:11:21 PM

Post#
98
of 98
PCT...$9.80...🥳

georgie18

M

HGilS

Another reason I am attacking senior moderator is that you know I belong to a faith which prays to ONE god!!!

You know that and although you are a senior moderator you tell me to pray to Nasrat hakim. A human.

You should be DISMISSED from such a position!!!

Paulness

Paulness 7分前

NEWS -- Plus Therapeutics Secures $5.7 Million Financing to Support Leptomeningeal Metastases Program
https://media.zenfs.com/en/globenewswire.com/1d6738db871d52da7de4b5de8e51921c
Plus Therapeutics, Inc. (Nasdaq: PSTV) (the “Company,” or “Plus Therapeutics”), a clinical-stage pharmaceu

CAN11

Great list of failed initiatives. .0001.

t1215s

Good morning people JJ it’s like the great train robbery we know a robbery was committed,the trick is recovering monies IFFEN there is anything to recover, in the train heist I believe 1-2 % was recovered and people went to jail ,as for the heist on us so far a big FAT 0( zero) and the robbers have

tw0122

Was a new bottom play cashing rest out .72 + 50%

georgie18

georgie18 9分前

SOBR...$1.30s clearing in the P/M...🥳

georgie18

Member Level
Re: georgie18 post# 989

Saturday, February 15, 2025 10:37:32 AM

Post#
995
of 1000
SOBR...$1.10...🥳...in the A/H...Micro Floater...

georgie18

georgie18 9分前

SOBR...$1.30s clearing in the P/M...🥳

georgie18

Member Level
Re: georgie18 post# 989

Saturday, February 15, 2025 10:37:32 AM

Post#
995
of 1000
SOBR...$1.10...🥳...in the A/H...Micro Floater...

tw0122

.49' Best flipper out there in and out so many times. Grabbed .45 Friday flip some out just now .48 and stop loss it at .47 just now. Should see mid .50s on Bitcoin recovery. Rinse repeat
95,000 kind of been the bottom spot recently

georgie18

georgie18 10分前

SOBR...$1.30s clearing in the P/M...🥳

georgie18

Member Level
Re: georgie18 post# 989

Saturday, February 15, 2025 10:37:32 AM

Post#
995
of 1000
SOBR...$1.10...🥳...in the A/H...Micro Floater...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約