Mercado abrirá em 5 h 32 min

Toll Brothers, Inc. (TOL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
115,68-1,82 (-1,55%)
No fechamento: 04:00PM EDT
115,80 +0,12 (+0,10%)
Pós-fechamento: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240621C000400002023-12-27 11:54AM EDT40.0063.9057.0060.700.00--20.00%
TOL240621C000450002024-04-03 10:11AM EDT45.0079.6281.0084.800.00-552,574.02%
TOL240621C000500002024-06-17 1:36PM EDT50.0070.040.000.000.00-400.00%
TOL240621C000550002024-06-10 9:30AM EDT55.0061.600.000.000.00-1000.00%
TOL240621C000600002024-06-18 10:38AM EDT60.0058.250.000.000.00-100.00%
TOL240621C000650002024-05-24 3:52PM EDT65.0058.140.000.000.00-400.00%
TOL240621C000700002024-06-03 10:02AM EDT70.0051.460.000.000.00-100.00%
TOL240621C000750002024-06-18 3:05PM EDT75.0043.050.000.000.00-100.00%
TOL240621C000800002024-06-20 2:48PM EDT80.0035.700.000.000.00-4000.00%
TOL240621C000850002024-06-20 3:33PM EDT85.0031.000.000.000.00-3000.00%
TOL240621C000900002024-06-20 12:02PM EDT90.0025.680.000.000.00-100.00%
TOL240621C000950002024-06-18 3:50PM EDT95.0022.210.000.000.00-100.00%
TOL240621C001000002024-06-20 1:52PM EDT100.0015.110.000.000.00-2200.00%
TOL240621C001050002024-06-20 2:58PM EDT105.0010.560.000.000.00-1600.00%
TOL240621C001090002024-06-17 2:25PM EDT109.009.600.000.000.00-100.00%
TOL240621C001100002024-06-20 12:10PM EDT110.005.830.000.000.00-700.00%
TOL240621C001120002024-06-18 11:49AM EDT112.005.150.000.000.00-200.00%
TOL240621C001150002024-06-20 3:57PM EDT115.001.250.000.000.00-6400.00%
TOL240621C001160002024-06-20 3:40PM EDT116.000.840.000.000.00-3901.56%
TOL240621C001170002024-06-20 3:40PM EDT117.000.460.000.000.00-2406.25%
TOL240621C001180002024-06-20 3:40PM EDT118.000.220.000.000.00-29012.50%
TOL240621C001190002024-06-20 3:03PM EDT119.000.070.000.000.00-29012.50%
TOL240621C001200002024-06-20 3:36PM EDT120.000.050.000.000.00-40012.50%
TOL240621C001210002024-06-20 3:40PM EDT121.000.050.000.000.00-29025.00%
TOL240621C001220002024-06-20 3:43PM EDT122.000.050.000.000.00-8025.00%
TOL240621C001230002024-06-20 3:55PM EDT123.000.030.000.000.00-37025.00%
TOL240621C001240002024-06-20 3:49PM EDT124.000.080.000.000.00-20025.00%
TOL240621C001250002024-06-20 3:53PM EDT125.000.030.000.000.00-165025.00%
TOL240621C001260002024-06-20 2:14PM EDT126.000.050.000.000.00-55050.00%
TOL240621C001270002024-06-20 9:51AM EDT127.000.050.000.000.00-1050.00%
TOL240621C001280002024-06-17 12:16PM EDT128.000.150.000.000.00-5050.00%
TOL240621C001290002024-06-18 12:04PM EDT129.000.280.000.000.00-1050.00%
TOL240621C001300002024-06-18 2:46PM EDT130.000.030.000.000.00-2050.00%
TOL240621C001310002024-06-17 11:59AM EDT131.000.100.000.000.00-1050.00%
TOL240621C001320002024-06-20 9:32AM EDT132.000.050.000.000.00-4050.00%
TOL240621C001330002024-06-20 9:32AM EDT133.000.050.000.000.00-4050.00%
TOL240621C001340002024-06-20 9:31AM EDT134.000.050.000.000.00-311050.00%
TOL240621C001350002024-06-20 3:26PM EDT135.000.030.000.000.00-1050.00%
TOL240621C001360002024-06-17 12:15PM EDT136.000.050.000.000.00-20050.00%
TOL240621C001370002024-05-22 2:45PM EDT137.000.320.000.000.00--050.00%
TOL240621C001380002024-06-20 9:33AM EDT138.000.050.000.000.00-428050.00%
TOL240621C001390002024-06-20 9:50AM EDT139.000.020.000.000.00-1050.00%
TOL240621C001400002024-06-18 3:11PM EDT140.000.010.000.000.00-11050.00%
TOL240621C001410002024-06-17 9:40AM EDT141.000.050.000.000.00-2050.00%
TOL240621C001420002024-05-24 3:20PM EDT142.000.160.000.000.00-1050.00%
TOL240621C001430002024-05-21 12:58PM EDT143.001.400.000.050.00--26164.06%
TOL240621C001440002024-06-14 3:51PM EDT144.000.050.000.000.00-10050.00%
TOL240621C001450002024-06-17 9:34AM EDT145.000.050.000.000.00-80050.00%
TOL240621C001500002024-06-14 9:31AM EDT150.000.050.000.000.00-2050.00%
TOL240621C001550002024-06-11 10:45AM EDT155.000.040.000.000.00-20050.00%
TOL240621C001600002024-06-11 10:43AM EDT160.000.040.000.000.00-10050.00%
TOL240621C001650002024-06-03 10:13AM EDT165.000.050.000.000.00-105050.00%
TOL240621C001700002024-05-29 1:49PM EDT170.000.080.000.000.00-23050.00%
TOL240621C001750002024-05-24 10:45AM EDT175.000.050.000.000.00-532050.00%
TOL240621C001800002024-03-14 11:01AM EDT180.000.160.000.400.00-11403.52%
TOL240621C001850002024-05-23 2:43PM EDT185.000.050.000.000.00--050.00%
TOL240621C001900002024-06-18 3:10PM EDT190.000.010.000.000.00-43050.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240621P000350002024-01-16 4:59PM EDT35.000.060.000.200.00-4552971.88%
TOL240621P000400002024-01-23 10:30AM EDT40.000.380.000.000.00-12150.00%
TOL240621P000450002024-03-28 1:43PM EDT45.000.090.000.200.00-592778.13%
TOL240621P000500002024-01-16 4:59PM EDT50.000.160.000.450.00-4571780.47%
TOL240621P000550002024-05-22 3:04PM EDT55.002.000.000.000.00-2050.00%
TOL240621P000600002024-05-21 3:27PM EDT60.000.030.000.050.00-5710471.88%
TOL240621P000650002024-04-01 9:30AM EDT65.000.090.000.000.00-15650.00%
TOL240621P000700002024-04-02 9:31AM EDT70.000.450.000.000.00-258950.00%
TOL240621P000750002024-06-14 12:06PM EDT75.000.010.000.000.00-10100.00%
TOL240621P000800002024-05-29 9:30AM EDT80.000.050.000.000.00-65050.00%
TOL240621P000850002024-06-10 2:55PM EDT85.000.090.000.000.00-12050.00%
TOL240621P000900002024-06-14 9:39AM EDT90.000.050.000.000.00-2050.00%
TOL240621P000950002024-06-14 12:45PM EDT95.000.050.000.000.00-22050.00%
TOL240621P001000002024-06-18 2:16PM EDT100.000.050.000.000.00-343050.00%
TOL240621P001050002024-06-20 3:01PM EDT105.000.040.000.000.00-3050.00%
TOL240621P001090002024-06-20 2:51PM EDT109.000.050.000.000.00-69025.00%
TOL240621P001100002024-06-20 2:55PM EDT110.000.110.000.000.00-2025.00%
TOL240621P001110002024-06-20 12:05PM EDT111.000.100.000.000.00-3025.00%
TOL240621P001120002024-06-20 3:15PM EDT112.000.100.000.000.00-73012.50%
TOL240621P001130002024-06-20 1:18PM EDT113.000.250.000.000.00-23012.50%
TOL240621P001140002024-06-20 1:37PM EDT114.000.530.000.000.00-2606.25%
TOL240621P001150002024-06-20 3:34PM EDT115.000.470.000.000.00-56603.13%
TOL240621P001160002024-06-20 3:00PM EDT116.001.000.000.000.00-4500.00%
TOL240621P001170002024-06-20 3:45PM EDT117.001.350.000.000.00-16500.00%
TOL240621P001180002024-06-20 3:11PM EDT118.002.500.000.000.00-1400.00%
TOL240621P001190002024-06-20 10:50AM EDT119.003.500.000.000.00-1700.00%
TOL240621P001200002024-06-20 3:28PM EDT120.004.160.000.000.00-4400.00%
TOL240621P001210002024-06-20 11:26AM EDT121.005.500.000.000.00-4000.00%
TOL240621P001220002024-06-20 3:15PM EDT122.006.200.000.000.00-100.00%
TOL240621P001230002024-06-18 2:29PM EDT123.005.130.000.000.00-100.00%
TOL240621P001240002024-06-17 1:58PM EDT124.004.700.000.000.00-2600.00%
TOL240621P001250002024-06-20 3:38PM EDT125.009.050.000.000.00-5600.00%
TOL240621P001260002024-05-22 9:41AM EDT126.004.400.000.000.00--00.00%
TOL240621P001270002024-06-20 2:42PM EDT127.0011.200.000.000.00-500.00%
TOL240621P001280002024-06-20 2:22PM EDT128.0013.200.000.000.00-500.00%
TOL240621P001290002024-06-20 2:18PM EDT129.0013.200.000.000.00-3700.00%
TOL240621P001300002024-06-20 3:59PM EDT130.0014.330.000.000.00-9000.00%
TOL240621P001310002024-06-20 2:22PM EDT131.0016.600.000.000.00-500.00%
TOL240621P001320002024-06-20 2:22PM EDT132.0014.900.000.000.00-500.00%
TOL240621P001330002024-05-20 1:09PM EDT133.005.5013.7017.600.00--0170.51%
TOL240621P001350002024-06-18 9:56AM EDT135.0016.600.000.000.00-100.00%
TOL240621P001400002024-05-10 1:23PM EDT140.0014.3020.8024.000.00-100.00%
TOL240621P001450002024-05-21 10:30AM EDT145.0015.9928.5030.700.00-10248.44%