Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,16-0,26 (-0,23%)
No fechamento: 04:00PM EDT
113,42 +0,26 (+0,23%)
Pós-fechamento: 05:25PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240419C000650002024-03-12 2:06PM EDT65.0056.3453.5057.200.00-10953.13%
TOL240419C000700002024-03-08 3:33PM EDT70.0050.5254.2057.300.00-401,134.38%
TOL240419C000750002024-03-15 11:09AM EDT75.0045.2244.3046.700.00-60783.59%
TOL240419C000800002024-03-19 1:12PM EDT80.0041.7032.2034.200.00-11196.88%
TOL240419C000850002024-02-22 4:48PM EDT85.0026.1040.0043.400.00-11880.86%
TOL240419C000900002024-04-08 11:47AM EDT90.0034.9022.8024.300.00-12199.61%
TOL240419C000950002024-04-01 9:30AM EDT95.0034.6916.3019.000.00-58196.48%
TOL240419C001000002024-04-16 10:30AM EDT100.0014.0011.0015.400.00-23879.30%
TOL240419C001050002024-04-09 11:00AM EDT105.0018.107.909.200.00-212984.77%
TOL240419C001090002024-04-18 2:34PM EDT109.004.603.705.00-0.60-11.54%83271.97%
TOL240419C001100002024-04-18 11:33AM EDT110.003.733.104.90+0.18+5.07%1620762.01%
TOL240419C001110002024-04-18 3:42PM EDT111.002.652.252.75-0.53-16.67%1242.77%
TOL240419C001120002024-04-17 3:40PM EDT112.002.551.502.750.00-272963.77%
TOL240419C001130002024-04-18 2:17PM EDT113.001.450.951.10-0.45-23.68%52530.47%
TOL240419C001140002024-04-18 1:52PM EDT114.000.650.450.60-0.76-53.90%144028.71%
TOL240419C001150002024-04-18 3:52PM EDT115.000.300.250.35-0.85-73.91%5434030.18%
TOL240419C001160002024-04-18 3:46PM EDT116.000.190.100.20-0.59-75.64%1310731.64%
TOL240419C001170002024-04-18 3:03PM EDT117.000.130.050.10-0.44-77.19%7612032.23%
TOL240419C001180002024-04-18 12:27PM EDT118.000.200.000.10-0.13-39.39%5220638.28%
TOL240419C001190002024-04-18 3:34PM EDT119.000.030.000.05-0.19-86.36%755338.28%
TOL240419C001200002024-04-18 11:57AM EDT120.000.090.000.05-0.01-10.00%7949943.36%
TOL240419C001210002024-04-18 3:04PM EDT121.000.020.000.05-0.06-75.00%214648.44%
TOL240419C001220002024-04-18 10:55AM EDT122.000.050.000.05-0.05-50.00%18853.13%
TOL240419C001230002024-04-17 2:25PM EDT123.000.060.000.050.00-196852.34%
TOL240419C001240002024-04-18 1:03PM EDT124.000.010.000.05-0.02-66.67%210256.25%
TOL240419C001250002024-04-18 11:27AM EDT125.000.010.000.05-0.02-66.67%258160.94%
TOL240419C001260002024-04-17 11:25AM EDT126.000.050.000.050.00-9734464.84%
TOL240419C001270002024-04-15 1:08PM EDT127.000.200.000.050.00-517368.75%
TOL240419C001280002024-04-17 10:22AM EDT128.000.100.000.050.00-2511072.66%
TOL240419C001290002024-04-15 10:39AM EDT129.000.130.000.050.00-42876.56%
TOL240419C001300002024-04-17 9:48AM EDT130.000.070.000.050.00-324580.47%
TOL240419C001310002024-04-17 12:27PM EDT131.000.150.000.050.00-58384.38%
TOL240419C001320002024-04-10 3:50PM EDT132.000.150.000.050.00-458788.28%
TOL240419C001330002024-04-16 3:14PM EDT133.000.250.000.050.00-37192.19%
TOL240419C001340002024-04-08 9:53AM EDT134.000.540.000.200.00-25116.41%
TOL240419C001350002024-04-18 11:58AM EDT135.000.030.000.05-0.02-40.00%185799.22%
TOL240419C001370002024-04-17 10:01AM EDT137.000.030.000.200.00-35128.91%
TOL240419C001380002024-04-08 10:01AM EDT138.000.200.000.200.00-13132.81%
TOL240419C001390002024-04-18 10:11AM EDT139.000.050.000.15-0.20-80.00%11131.25%
TOL240419C001400002024-04-09 10:15AM EDT140.000.400.000.050.00-765117.19%
TOL240419C001450002024-03-28 3:57PM EDT145.000.270.000.050.00-38133.59%
TOL240419C001500002024-04-11 1:29PM EDT150.000.050.000.050.00-22150.00%
TOL240419C001550002024-03-25 3:16PM EDT155.000.180.000.200.00-11195.31%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240419P000500002024-03-15 11:14AM EDT50.000.100.002.150.00--2721.88%
TOL240419P000650002024-03-08 10:30AM EDT65.000.100.000.150.00-11325.00%
TOL240419P000750002024-02-21 2:00PM EDT75.000.110.000.150.00-10248.44%
TOL240419P000800002024-03-14 1:53PM EDT80.000.160.000.050.00-117185.94%
TOL240419P000850002024-03-13 9:39AM EDT85.000.080.000.050.00-391156.25%
TOL240419P000900002024-04-04 3:50PM EDT90.000.080.000.700.00-120195.12%
TOL240419P000950002024-04-11 2:36PM EDT95.000.050.000.050.00-3781100.78%
TOL240419P001000002024-04-17 3:51PM EDT100.000.010.000.200.00-120092.19%
TOL240419P001050002024-04-18 2:40PM EDT105.000.090.000.30-0.01-10.00%423466.41%
TOL240419P001060002024-04-17 9:50AM EDT106.000.100.000.650.00-102072.95%
TOL240419P001070002024-04-17 10:36AM EDT107.000.250.000.200.00-19357.03%
TOL240419P001080002024-04-17 1:40PM EDT108.000.250.001.000.00-21566.50%
TOL240419P001090002024-04-16 3:57PM EDT109.000.450.000.100.00-1335.35%
TOL240419P001100002024-04-18 3:25PM EDT110.000.150.100.20-1.10-88.00%261834.96%
TOL240419P001110002024-04-18 3:24PM EDT111.000.200.200.35-0.55-73.33%107033.59%
TOL240419P001120002024-04-18 2:28PM EDT112.000.400.400.55-0.70-63.64%46630.91%
TOL240419P001130002024-04-18 3:55PM EDT113.000.900.800.90-0.45-33.33%11450129.30%
TOL240419P001140002024-04-18 11:56AM EDT114.000.601.351.50-1.00-62.50%37530.57%
TOL240419P001150002024-04-18 2:44PM EDT115.001.891.552.30-0.61-24.40%2641,17434.28%
TOL240419P001160002024-04-18 1:01PM EDT116.002.202.403.40-1.12-33.73%519147.07%
TOL240419P001170002024-04-17 2:43PM EDT117.003.602.754.400.00-149155.66%
TOL240419P001180002024-04-18 12:10PM EDT118.003.124.005.10-1.58-33.62%36042349.12%
TOL240419P001190002024-04-18 3:41PM EDT119.005.594.306.10-0.31-5.25%26836255.86%
TOL240419P001200002024-04-18 2:40PM EDT120.006.816.408.50+0.21+3.18%1278281.15%
TOL240419P001210002024-04-18 11:47AM EDT121.005.566.909.90-1.49-21.13%43585.94%
TOL240419P001220002024-04-18 2:02PM EDT122.008.708.3010.70+1.23+16.47%13297.95%
TOL240419P001230002024-04-16 11:03AM EDT123.008.758.3011.900.00-5480.66%
TOL240419P001240002024-04-18 2:38PM EDT124.0010.309.9013.00-0.56-5.16%4271108.89%
TOL240419P001250002024-04-18 9:34AM EDT125.009.719.5012.20-1.79-15.57%46199.71%
TOL240419P001260002024-04-17 1:59PM EDT126.0012.5012.3013.100.00-77097.66%
TOL240419P001270002024-04-17 3:09PM EDT127.0013.5011.5015.600.00-60182.28%
TOL240419P001280002024-04-17 3:09PM EDT128.0014.5014.3015.500.00-11082.81%
TOL240419P001290002024-04-10 10:06AM EDT129.009.6014.6017.900.00-30126.17%
TOL240419P001300002024-04-17 1:52PM EDT130.0016.8015.3017.900.00-2912171.00%
TOL240419P001310002024-04-12 2:23PM EDT131.0011.4017.2019.800.00-10154.49%
TOL240419P001320002024-04-17 1:52PM EDT132.0018.3018.5020.900.00-4010172.27%
TOL240419P001330002024-04-02 11:17AM EDT133.0010.1218.1022.000.00-400128.13%