Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.565,99 +7,65 (+0,03%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara29 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL230929C00060000 | 2023-08-31 3:48PM EDT | 60.00 | 22.10 | 13.70 | 14.60 | 0.00 | - | - | 0 | 86.33% |
| TOL230929C00070000 | 2023-09-22 3:54PM EDT | 70.00 | 4.45 | 4.30 | 4.70 | -3.45 | -43.67% | 26 | 3 | 55.76% |
| TOL230929C00073000 | 2023-09-22 9:56AM EDT | 73.00 | 1.91 | 2.05 | 2.25 | -0.29 | -13.18% | 1 | 34 | 44.14% |
| TOL230929C00075000 | 2023-09-22 12:14PM EDT | 75.00 | 1.15 | 1.00 | 1.15 | -0.20 | -14.81% | 12 | 39 | 41.21% |
| TOL230929C00076000 | 2023-09-22 3:37PM EDT | 76.00 | 0.79 | 0.60 | 0.75 | +0.09 | +12.86% | 106 | 40 | 39.75% |
| TOL230929C00077000 | 2023-09-22 3:00PM EDT | 77.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 34 | 11 | 39.94% |
| TOL230929C00078000 | 2023-09-22 3:12PM EDT | 78.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 24 | 30 | 39.16% |
| TOL230929C00079000 | 2023-09-22 1:33PM EDT | 79.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 46 | 40.23% |
| TOL230929C00080000 | 2023-09-22 3:45PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 13 | 55 | 42.58% |
| TOL230929C00081000 | 2023-09-22 3:05PM EDT | 81.00 | 0.13 | 0.00 | 0.20 | +0.02 | +18.18% | 5 | 32 | 51.07% |
| TOL230929C00082000 | 2023-09-20 10:04AM EDT | 82.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 56.15% |
| TOL230929C00083000 | 2023-09-22 3:33PM EDT | 83.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 20 | 15 | 52.73% |
| TOL230929C00084000 | 2023-09-15 2:48PM EDT | 84.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 54.10% |
| TOL230929C00085000 | 2023-09-22 3:13PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 62 | 54.30% |
| TOL230929C00086000 | 2023-09-15 9:36AM EDT | 86.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 62.11% |
| TOL230929C00087000 | 2023-09-15 3:44PM EDT | 87.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 66.02% |
| TOL230929C00088000 | 2023-09-14 1:30PM EDT | 88.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 69.92% |
| TOL230929C00089000 | 2023-09-15 9:36AM EDT | 89.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 73.44% |
| TOL230929C00090000 | 2023-09-22 3:13PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 17 | 65.63% |
Opções de vendapara29 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL230929P00060000 | 2023-09-15 10:06AM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 89.45% |
| TOL230929P00065000 | 2023-09-22 11:01AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 502 | 531 | 53.13% |
| TOL230929P00069000 | 2023-09-22 9:55AM EDT | 69.00 | 0.40 | 0.15 | 0.30 | +0.03 | +8.11% | 1 | 46 | 49.41% |
| TOL230929P00070000 | 2023-09-22 3:58PM EDT | 70.00 | 0.32 | 0.30 | 0.40 | -0.06 | -15.79% | 525 | 653 | 46.78% |
| TOL230929P00071000 | 2023-09-22 10:37AM EDT | 71.00 | 0.40 | 0.40 | 0.60 | -0.33 | -45.21% | 36 | 6 | 46.24% |
| TOL230929P00072000 | 2023-09-22 3:55PM EDT | 72.00 | 0.80 | 0.65 | 0.80 | +0.13 | +19.40% | 65 | 51 | 43.65% |
| TOL230929P00073000 | 2023-09-22 3:18PM EDT | 73.00 | 0.79 | 0.95 | 1.10 | -0.06 | -7.06% | 19 | 36 | 41.94% |
| TOL230929P00074000 | 2023-09-22 3:58PM EDT | 74.00 | 1.50 | 1.35 | 1.50 | -0.15 | -9.09% | 122 | 115 | 40.53% |
| TOL230929P00075000 | 2023-09-22 1:59PM EDT | 75.00 | 1.88 | 1.85 | 2.05 | -0.37 | -16.44% | 1 | 91 | 40.43% |
| TOL230929P00076000 | 2023-09-22 3:19PM EDT | 76.00 | 2.09 | 2.35 | 2.65 | -0.57 | -21.43% | 21 | 176 | 38.87% |
| TOL230929P00077000 | 2023-09-22 11:48AM EDT | 77.00 | 2.88 | 3.10 | 3.50 | -0.42 | -12.73% | 15 | 66 | 42.29% |
| TOL230929P00078000 | 2023-09-22 3:09PM EDT | 78.00 | 3.67 | 4.00 | 4.30 | -0.13 | -3.42% | 23 | 41 | 42.09% |
| TOL230929P00079000 | 2023-09-22 3:44PM EDT | 79.00 | 4.91 | 4.80 | 5.20 | +0.21 | +4.47% | 1 | 46 | 43.95% |
| TOL230929P00080000 | 2023-09-22 3:54PM EDT | 80.00 | 6.05 | 5.80 | 6.10 | +0.55 | +10.00% | 25 | 32 | 43.95% |
| TOL230929P00081000 | 2023-09-21 11:38AM EDT | 81.00 | 7.30 | 6.70 | 7.20 | 0.00 | - | 3 | 27 | 55.27% |
| TOL230929P00082000 | 2023-09-15 9:36AM EDT | 82.00 | 4.20 | 7.60 | 8.40 | 0.00 | - | 1 | 9 | 71.00% |
| TOL230929P00083000 | 2023-09-15 10:02AM EDT | 83.00 | 5.50 | 8.70 | 9.30 | 0.00 | - | 5 | 8 | 71.48% |
| TOL230929P00085000 | 2023-09-21 3:57PM EDT | 85.00 | 11.20 | 10.60 | 11.20 | 0.00 | - | 7 | 0 | 75.59% |
| TOL230929P00089000 | 2023-09-21 3:15PM EDT | 89.00 | 14.40 | 14.40 | 15.50 | 0.00 | - | 3 | 3 | 60.94% |
| TOL230929P00090000 | 2023-09-13 11:25AM EDT | 90.00 | 10.44 | 15.70 | 16.30 | 0.00 | - | 25 | 25 | 76.56% |
© 2023 Yahoo. Todos os direitos reservados.
