Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.179,64 +957,56 (+1,56%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL241011C00125000 | 2024-09-20 2:39PM EDT | 125.00 | 27.25 | 23.20 | 26.40 | 0.00 | - | 1 | 1 | 118.31% |
| TOL241011C00128000 | 2024-09-18 9:38AM EDT | 128.00 | 23.30 | 21.30 | 22.60 | 0.00 | - | 4 | 4 | 53.32% |
| TOL241011C00135000 | 2024-10-01 11:13AM EDT | 135.00 | 18.21 | 14.40 | 15.60 | 0.00 | - | 1 | 4 | 63.33% |
| TOL241011C00136000 | 2024-09-24 9:51AM EDT | 136.00 | 17.80 | 13.60 | 15.30 | 0.00 | - | 1 | 3 | 56.15% |
| TOL241011C00137000 | 2024-09-24 9:38AM EDT | 137.00 | 17.80 | 12.70 | 13.70 | 0.00 | - | 1 | 1 | 59.18% |
| TOL241011C00138000 | 2024-09-10 2:17PM EDT | 138.00 | 7.20 | 11.70 | 12.70 | 0.00 | - | - | 2 | 55.81% |
| TOL241011C00139000 | 2024-09-12 12:53PM EDT | 139.00 | 8.60 | 10.90 | 11.80 | 0.00 | - | - | 1 | 54.54% |
| TOL241011C00140000 | 2024-10-04 9:52AM EDT | 140.00 | 10.81 | 10.10 | 11.70 | -3.29 | -23.33% | 20 | 8 | 52.98% |
| TOL241011C00141000 | 2024-09-12 1:35PM EDT | 141.00 | 8.05 | 7.80 | 10.90 | 0.00 | - | - | 4 | 66.16% |
| TOL241011C00142000 | 2024-10-02 3:58PM EDT | 142.00 | 11.86 | 6.70 | 9.50 | 0.00 | - | 2 | 8 | 55.79% |
| TOL241011C00143000 | 2024-09-12 1:35PM EDT | 143.00 | 6.85 | 6.10 | 8.90 | 0.00 | - | - | 2 | 57.72% |
| TOL241011C00144000 | 2024-09-12 10:44AM EDT | 144.00 | 6.20 | 5.20 | 7.90 | 0.00 | - | - | 2 | 53.39% |
| TOL241011C00145000 | 2024-10-04 3:43PM EDT | 145.00 | 6.00 | 5.00 | 6.40 | -2.43 | -28.83% | 1 | 42 | 41.90% |
| TOL241011C00146000 | 2024-09-13 11:24AM EDT | 146.00 | 7.70 | 3.50 | 5.60 | 0.00 | - | - | 3 | 40.33% |
| TOL241011C00147000 | 2024-10-04 2:46PM EDT | 147.00 | 4.00 | 4.30 | 5.30 | -3.83 | -48.91% | 10 | 12 | 44.82% |
| TOL241011C00148000 | 2024-10-04 3:46PM EDT | 148.00 | 3.80 | 3.90 | 4.20 | -3.13 | -45.17% | 24 | 7 | 38.48% |
| TOL241011C00149000 | 2024-10-04 2:11PM EDT | 149.00 | 2.50 | 3.20 | 3.60 | -3.68 | -59.55% | 13 | 7 | 37.96% |
| TOL241011C00150000 | 2024-10-04 3:55PM EDT | 150.00 | 3.87 | 2.30 | 2.95 | -0.93 | -19.38% | 61 | 71 | 36.28% |
| TOL241011C00152500 | 2024-10-04 3:43PM EDT | 152.50 | 1.54 | 1.55 | 1.75 | -2.06 | -57.22% | 25 | 117 | 34.33% |
| TOL241011C00155000 | 2024-10-04 3:57PM EDT | 155.00 | 0.85 | 0.75 | 0.95 | -1.35 | -61.36% | 155 | 22 | 33.15% |
| TOL241011C00157500 | 2024-10-04 2:39PM EDT | 157.50 | 0.30 | 0.35 | 0.50 | -1.10 | -78.57% | 34 | 55 | 33.06% |
| TOL241011C00160000 | 2024-10-04 3:55PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | -0.66 | -76.74% | 23 | 48 | 33.20% |
| TOL241011C00162500 | 2024-10-04 1:47PM EDT | 162.50 | 0.11 | 0.05 | 0.15 | -0.31 | -73.81% | 31 | 31 | 34.96% |
| TOL241011C00165000 | 2024-10-04 9:49AM EDT | 165.00 | 0.10 | 0.00 | 0.20 | -0.23 | -69.70% | 25 | 46 | 42.48% |
| TOL241011C00167500 | 2024-10-01 2:01PM EDT | 167.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 51.86% |
| TOL241011C00175000 | 2024-09-25 1:04PM EDT | 175.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 100 | 31 | 59.18% |
| TOL241011C00185000 | 2024-10-02 2:19PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 74.02% |
Opções de vendapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL241011P00085000 | 2024-09-16 12:58PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 151.56% |
| TOL241011P00090000 | 2024-10-04 11:58AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 15 | 137.50% |
| TOL241011P00100000 | 2024-09-24 3:38PM EDT | 100.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 159.18% |
| TOL241011P00105000 | 2024-09-03 1:58PM EDT | 105.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | - | 1 | 172.75% |
| TOL241011P00110000 | 2024-09-23 2:38PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 106.64% |
| TOL241011P00115000 | 2024-10-03 11:40AM EDT | 115.00 | 0.67 | 0.00 | 0.70 | 0.00 | - | 15 | 10 | 111.13% |
| TOL241011P00120000 | 2024-10-03 11:40AM EDT | 120.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 15 | 61 | 80.08% |
| TOL241011P00125000 | 2024-10-04 11:04AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 5 | 131 | 53.91% |
| TOL241011P00127000 | 2024-10-04 12:48PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 26 | 54.30% |
| TOL241011P00128000 | 2024-09-06 9:54AM EDT | 128.00 | 1.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.95% |
| TOL241011P00129000 | 2024-10-04 3:56PM EDT | 129.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 9 | 52.73% |
| TOL241011P00130000 | 2024-10-04 3:46PM EDT | 130.00 | 0.07 | 0.00 | 0.35 | -0.13 | -65.00% | 10 | 16 | 58.20% |
| TOL241011P00133000 | 2024-10-04 3:44PM EDT | 133.00 | 0.13 | 0.05 | 0.70 | -0.96 | -88.07% | 1 | 2 | 59.28% |
| TOL241011P00135000 | 2024-10-04 12:31PM EDT | 135.00 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 1 | 23 | 48.73% |
| TOL241011P00136000 | 2024-10-03 12:26PM EDT | 136.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 58 | 46.00% |
| TOL241011P00137000 | 2024-10-04 3:45PM EDT | 137.00 | 0.25 | 0.15 | 0.25 | -1.35 | -84.38% | 207 | 0 | 43.21% |
| TOL241011P00138000 | 2024-10-04 10:26AM EDT | 138.00 | 0.37 | 0.20 | 0.30 | -0.48 | -56.47% | 1 | 1 | 42.24% |
| TOL241011P00139000 | 2024-10-04 10:48AM EDT | 139.00 | 0.52 | 0.25 | 0.35 | +0.17 | +48.57% | 4 | 31 | 40.97% |
| TOL241011P00140000 | 2024-10-04 3:54PM EDT | 140.00 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 42 | 42 | 40.77% |
| TOL241011P00141000 | 2024-10-04 12:47PM EDT | 141.00 | 0.60 | 0.40 | 0.55 | -0.34 | -36.17% | 2 | 30 | 40.04% |
| TOL241011P00142000 | 2024-10-04 3:59PM EDT | 142.00 | 0.58 | 0.50 | 0.65 | +0.01 | +1.75% | 16 | 69 | 38.92% |
| TOL241011P00143000 | 2024-10-04 3:44PM EDT | 143.00 | 0.67 | 0.65 | 0.80 | +0.02 | +3.08% | 13 | 46 | 38.33% |
| TOL241011P00144000 | 2024-10-04 1:47PM EDT | 144.00 | 1.05 | 0.80 | 1.00 | +0.22 | +26.51% | 3 | 52 | 38.11% |
| TOL241011P00145000 | 2024-10-04 3:59PM EDT | 145.00 | 1.20 | 1.00 | 1.15 | +0.30 | +33.33% | 36 | 89 | 36.57% |
| TOL241011P00146000 | 2024-10-04 1:12PM EDT | 146.00 | 1.42 | 1.25 | 1.45 | +0.27 | +23.48% | 13 | 7 | 36.74% |
| TOL241011P00147000 | 2024-10-04 3:45PM EDT | 147.00 | 1.68 | 1.60 | 1.75 | +0.38 | +29.23% | 14 | 31 | 36.28% |
| TOL241011P00148000 | 2024-10-04 2:44PM EDT | 148.00 | 2.36 | 1.95 | 2.10 | +0.81 | +52.26% | 115 | 43 | 35.84% |
| TOL241011P00149000 | 2024-10-04 3:39PM EDT | 149.00 | 2.50 | 2.35 | 2.50 | +0.85 | +51.52% | 22 | 26 | 35.43% |
| TOL241011P00150000 | 2024-10-04 3:01PM EDT | 150.00 | 3.29 | 2.75 | 2.95 | +1.14 | +53.02% | 60 | 52 | 34.94% |
| TOL241011P00152500 | 2024-10-04 3:39PM EDT | 152.50 | 4.28 | 4.00 | 5.70 | +1.45 | +51.24% | 69 | 67 | 51.12% |
| TOL241011P00155000 | 2024-10-04 3:36PM EDT | 155.00 | 6.30 | 5.50 | 7.10 | +2.00 | +46.51% | 14 | 37 | 48.00% |
| TOL241011P00157500 | 2024-10-03 10:07AM EDT | 157.50 | 5.80 | 6.20 | 9.20 | 0.00 | - | 1 | 6 | 51.66% |
| TOL241011P00160000 | 2024-10-04 1:21PM EDT | 160.00 | 11.50 | 9.30 | 10.50 | +4.61 | +66.91% | 1 | 8 | 37.21% |
| TOL241011P00165000 | 2024-09-27 10:00AM EDT | 165.00 | 13.50 | 14.00 | 15.60 | 0.00 | - | 2 | 2 | 52.30% |
| TOL241011P00170000 | 2024-09-25 12:42PM EDT | 170.00 | 18.09 | 19.10 | 20.60 | 0.00 | - | - | 0 | 63.87% |
© 2024 Yahoo. Todos os direitos reservados.