Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
134,12+2,57 (+1,95%)
No fechamento: 04:00PM EDT
133,49 -0,63 (-0,47%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240726C001070002024-07-19 2:59PM EDT107.0024.4626.5028.300.00-44125.98%
TOL240726C001080002024-07-16 10:28AM EDT108.0021.8125.3027.100.00-3298.44%
TOL240726C001090002024-07-08 2:46PM EDT109.003.6123.7026.200.00--3161.38%
TOL240726C001100002024-07-18 3:59PM EDT110.0021.5622.8026.500.00-22129.79%
TOL240726C001120002024-07-16 10:29AM EDT112.0017.7621.5024.400.00-622135.06%
TOL240726C001130002024-07-12 2:35PM EDT113.0011.8019.1023.000.00-1017167.68%
TOL240726C001140002024-07-12 3:30PM EDT114.0010.8618.1022.400.00--1083.20%
TOL240726C001150002024-07-19 3:34PM EDT115.0017.0817.8021.400.00-57103.91%
TOL240726C001160002024-07-18 1:25PM EDT116.0017.3816.7020.500.00-101499.32%
TOL240726C001170002024-07-16 2:41PM EDT117.0015.3516.4018.500.00-11586.72%
TOL240726C001180002024-07-19 11:05AM EDT118.0012.6514.5017.90-0.60-4.53%51062.70%
TOL240726C001190002024-07-18 12:30PM EDT119.0013.7814.7016.900.00-16694.19%
TOL240726C001200002024-07-19 11:33AM EDT120.0011.6012.7014.80+0.20+1.75%23789.36%
TOL240726C001210002024-07-18 12:30PM EDT121.0012.2811.2015.200.00-1252.15%
TOL240726C001220002024-07-22 3:13PM EDT122.0012.3010.6013.60+1.90+18.27%181104.10%
TOL240726C001230002024-07-19 9:40AM EDT123.009.849.8012.900.00-1655.86%
TOL240726C001240002024-07-18 9:55AM EDT124.0012.209.9011.900.00-1673.00%
TOL240726C001250002024-07-19 9:58AM EDT125.007.639.1011.300.00-103576.47%
TOL240726C001260002024-07-18 2:50PM EDT126.006.938.109.000.00-56351.56%
TOL240726C001270002024-07-19 3:01PM EDT127.005.467.209.600.00-122570.31%
TOL240726C001280002024-07-22 10:36AM EDT128.003.945.008.00-1.31-24.95%69077.83%
TOL240726C001290002024-07-22 1:43PM EDT129.005.205.607.70+1.07+25.91%32363.94%
TOL240726C001300002024-07-19 2:14PM EDT130.003.804.706.600.00-214557.57%
TOL240726C001310002024-07-22 1:19PM EDT131.003.774.004.40+0.72+23.61%78545.90%
TOL240726C001320002024-07-22 3:48PM EDT132.003.303.303.60+0.85+34.69%645343.07%
TOL240726C001330002024-07-22 11:50AM EDT133.001.752.702.95-0.14-7.41%244842.09%
TOL240726C001340002024-07-22 3:32PM EDT134.002.202.152.35+0.56+34.15%781640.89%
TOL240726C001350002024-07-22 3:26PM EDT135.001.951.701.90+0.74+61.16%10918041.16%
TOL240726C001360002024-07-22 3:34PM EDT136.001.300.351.50+0.35+36.84%624441.11%
TOL240726C001370002024-07-22 3:45PM EDT137.001.041.001.15+0.27+35.06%311340.82%
TOL240726C001380002024-07-22 3:19PM EDT138.000.920.750.90-1.14-55.34%31641.31%
TOL240726C001390002024-07-18 12:26PM EDT139.000.900.550.600.00-1139.36%
TOL240726C001400002024-07-22 3:53PM EDT140.000.480.400.50+0.08+20.00%841641.26%
TOL240726C001410002024-07-19 9:34AM EDT141.000.010.300.400.00-2942.48%
TOL240726C001420002024-07-19 2:59PM EDT142.000.270.200.300.00-4442.87%
TOL240726C001440002024-07-22 9:54AM EDT144.000.110.100.20-0.39-78.00%5145.61%
TOL240726C001450002024-07-22 11:29AM EDT145.000.070.050.15-0.08-53.33%2746.09%
TOL240726C001500002024-07-12 9:59AM EDT150.000.100.000.100.00--4151.17%
TOL240726C001550002024-07-19 3:18PM EDT155.000.090.000.100.00-15163.48%
TOL240726C001600002024-07-16 9:57AM EDT160.000.050.000.050.00-42068.75%
TOL240726C001650002024-07-12 11:26AM EDT165.000.050.000.050.00--6679.30%
TOL240726C001700002024-07-22 9:44AM EDT170.000.050.000.050.00-9859289.06%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240726P000700002024-07-02 1:31PM EDT70.000.080.000.100.00--2248.44%
TOL240726P000800002024-07-12 10:29AM EDT80.000.110.000.050.00-1516185.94%
TOL240726P000950002024-07-15 3:40PM EDT95.000.050.000.050.00-148243128.13%
TOL240726P000980002024-07-12 11:50AM EDT98.000.050.000.050.00--2117.97%
TOL240726P000990002024-07-10 1:36PM EDT99.000.220.000.050.00--15114.06%
TOL240726P001000002024-07-18 12:38PM EDT100.000.050.000.050.00-1539110.94%
TOL240726P001010002024-07-16 3:54PM EDT101.000.050.000.050.00--49107.81%
TOL240726P001020002024-07-16 3:34PM EDT102.000.050.000.050.00--1104.69%
TOL240726P001030002024-07-18 3:47PM EDT103.000.050.000.050.00-2066100.78%
TOL240726P001040002024-07-12 2:18PM EDT104.000.150.000.050.00--197.66%
TOL240726P001050002024-07-19 2:26PM EDT105.000.050.000.050.00-17594.53%
TOL240726P001060002024-07-22 9:42AM EDT106.000.050.000.20-0.13-72.22%20101109.38%
TOL240726P001070002024-07-11 2:00PM EDT107.000.050.000.25-0.20-80.00%28109.38%
TOL240726P001080002024-07-15 10:35AM EDT108.000.320.000.100.00-14592.19%
TOL240726P001090002024-07-15 10:35AM EDT109.000.330.000.100.00-113488.67%
TOL240726P001100002024-07-16 10:40AM EDT110.000.050.000.05-0.05-50.00%16778.13%
TOL240726P001110002024-07-22 10:06AM EDT111.000.050.000.10-0.15-75.00%106882.03%
TOL240726P001120002024-07-22 10:11AM EDT112.000.050.000.30-0.15-75.00%413192.97%
TOL240726P001130002024-07-22 10:25AM EDT113.000.050.000.30-0.62-92.54%11389.26%
TOL240726P001140002024-07-22 9:58AM EDT114.000.050.000.30-0.01-16.67%10885.35%
TOL240726P001150002024-07-16 2:40PM EDT115.000.050.000.30-0.13-72.22%22281.45%
TOL240726P001160002024-07-22 9:35AM EDT116.000.050.000.10-0.01-16.67%1364.84%
TOL240726P001170002024-07-19 2:51PM EDT117.000.100.000.050.00-1556.25%
TOL240726P001180002024-07-19 12:36PM EDT118.000.060.000.050.00-6953.13%
TOL240726P001190002024-07-18 10:09AM EDT119.000.150.000.050.00-10950.00%
TOL240726P001200002024-07-22 10:03AM EDT120.000.100.000.05-0.20-66.67%251651.56%
TOL240726P001210002024-07-22 2:10PM EDT121.000.060.000.05-0.08-57.14%51148.44%
TOL240726P001220002024-07-17 3:36PM EDT122.000.500.050.100.00-51150.59%
TOL240726P001230002024-07-18 1:04PM EDT123.000.230.050.100.00-31847.07%
TOL240726P001240002024-07-22 10:15AM EDT124.000.300.050.15-0.02-6.25%16447.07%
TOL240726P001250002024-07-22 12:56PM EDT125.000.180.100.20-0.25-58.14%1911046.09%
TOL240726P001260002024-07-22 12:56PM EDT126.000.230.150.25-0.36-61.02%232744.34%
TOL240726P001270002024-07-22 1:58PM EDT127.000.290.200.25-0.71-71.00%1414240.14%
TOL240726P001280002024-07-22 3:15PM EDT128.000.350.300.35-0.67-65.69%131039.45%
TOL240726P001290002024-07-22 11:40AM EDT129.000.820.400.50-0.89-52.05%319739.36%
TOL240726P001300002024-07-22 3:44PM EDT130.000.700.550.85-1.65-70.21%7117342.77%
TOL240726P001310002024-07-22 10:44AM EDT131.001.850.701.65+0.30+19.35%212353.32%
TOL240726P001320002024-07-22 3:17PM EDT132.001.051.051.20-1.47-58.33%244437.65%
TOL240726P001330002024-07-22 3:33PM EDT133.001.601.451.65-1.40-46.67%99338.82%
TOL240726P001340002024-07-22 1:10PM EDT134.002.501.952.05-0.90-26.47%11537.70%
TOL240726P001350002024-07-19 2:05PM EDT135.004.262.402.650.00-2438.82%
TOL240726P001360002024-07-22 10:58AM EDT136.005.502.805.00+1.30+30.95%2350.76%
TOL240726P001370002024-07-18 1:23PM EDT137.004.902.405.000.00-1159.47%
TOL240726P001380002024-07-22 11:37AM EDT138.006.704.406.30+1.70+34.00%11053.20%