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
61.913,86 +810,90 (+1,33%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL241220C00070000 | 2024-09-25 2:11PM EDT | 70.00 | 82.37 | 79.80 | 82.30 | 0.00 | - | 12 | 14 | 104.57% |
| TOL241220C00080000 | 2024-06-20 2:50PM EDT | 80.00 | 38.50 | 53.00 | 55.60 | 0.00 | - | - | 40 | 0.00% |
| TOL241220C00085000 | 2024-09-12 1:20PM EDT | 85.00 | 60.64 | 65.30 | 66.70 | 0.00 | - | 1 | 43 | 80.37% |
| TOL241220C00090000 | 2024-05-28 3:25PM EDT | 90.00 | 34.30 | 28.00 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| TOL241220C00095000 | 2024-07-15 9:44AM EDT | 95.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TOL241220C00100000 | 2024-09-20 3:50PM EDT | 100.00 | 50.50 | 50.80 | 52.20 | 0.00 | - | 1 | 14 | 66.58% |
| TOL241220C00105000 | 2024-08-09 3:21PM EDT | 105.00 | 28.30 | 36.00 | 37.10 | 0.00 | - | 10 | 11 | 0.00% |
| TOL241220C00110000 | 2024-09-06 11:38AM EDT | 110.00 | 33.90 | 40.40 | 43.00 | 0.00 | - | 2 | 24 | 55.79% |
| TOL241220C00115000 | 2024-09-20 9:52AM EDT | 115.00 | 38.32 | 35.80 | 39.10 | 0.00 | - | 1 | 36 | 55.40% |
| TOL241220C00120000 | 2024-10-01 12:42PM EDT | 120.00 | 36.28 | 32.20 | 33.90 | 0.00 | - | 5 | 87 | 52.84% |
| TOL241220C00125000 | 2024-09-23 10:25AM EDT | 125.00 | 30.60 | 28.30 | 29.70 | 0.00 | - | 1 | 116 | 51.53% |
| TOL241220C00130000 | 2024-10-04 10:18AM EDT | 130.00 | 24.73 | 23.10 | 26.10 | -2.38 | -8.78% | 1 | 129 | 54.66% |
| TOL241220C00135000 | 2024-09-20 11:09AM EDT | 135.00 | 22.30 | 18.80 | 21.80 | 0.00 | - | 3 | 158 | 50.04% |
| TOL241220C00140000 | 2024-10-03 12:17PM EDT | 140.00 | 18.95 | 17.00 | 17.40 | -1.45 | -7.11% | 2 | 430 | 44.52% |
| TOL241220C00145000 | 2024-10-04 3:37PM EDT | 145.00 | 13.68 | 12.50 | 14.20 | -3.18 | -18.86% | 7 | 113 | 42.97% |
| TOL241220C00150000 | 2024-10-04 3:06PM EDT | 150.00 | 10.70 | 11.10 | 11.40 | -2.34 | -17.94% | 8 | 255 | 41.75% |
| TOL241220C00155000 | 2024-10-04 11:45AM EDT | 155.00 | 8.40 | 8.70 | 9.10 | -2.38 | -22.08% | 5 | 255 | 41.14% |
| TOL241220C00160000 | 2024-10-04 1:37PM EDT | 160.00 | 6.20 | 6.70 | 7.00 | -1.90 | -23.46% | 10 | 138 | 40.03% |
| TOL241220C00165000 | 2024-10-04 11:21AM EDT | 165.00 | 4.77 | 4.30 | 5.30 | -1.97 | -29.23% | 2 | 288 | 39.19% |
| TOL241220C00170000 | 2024-10-04 10:11AM EDT | 170.00 | 3.70 | 2.50 | 4.00 | -1.60 | -30.19% | 5 | 40 | 38.75% |
| TOL241220C00175000 | 2024-10-04 2:00PM EDT | 175.00 | 2.55 | 2.75 | 2.95 | -1.11 | -30.33% | 1 | 111 | 38.26% |
| TOL241220C00180000 | 2024-10-04 12:09PM EDT | 180.00 | 1.90 | 2.00 | 3.00 | -1.20 | -38.71% | 11 | 29 | 42.53% |
| TOL241220C00185000 | 2024-10-02 11:28AM EDT | 185.00 | 1.98 | 1.40 | 1.90 | 0.00 | - | 1 | 38 | 39.92% |
| TOL241220C00190000 | 2024-10-02 11:27AM EDT | 190.00 | 1.40 | 1.00 | 1.10 | 0.00 | - | 1 | 9 | 37.34% |
| TOL241220C00195000 | 2024-10-04 2:59PM EDT | 195.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 2 | 3 | 37.42% |
| TOL241220C00200000 | 2024-09-13 10:42AM EDT | 200.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 8 | 10 | 37.13% |
| TOL241220C00210000 | 2024-09-26 1:10PM EDT | 210.00 | 0.23 | 0.10 | 0.80 | 0.00 | - | 4 | 28 | 45.14% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL241220P00075000 | 2024-09-26 3:30PM EDT | 75.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 72.95% |
| TOL241220P00080000 | 2024-08-29 2:33PM EDT | 80.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 2 | 15 | 68.75% |
| TOL241220P00085000 | 2024-10-03 3:36PM EDT | 85.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 83 | 61.91% |
| TOL241220P00090000 | 2024-09-04 12:08PM EDT | 90.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 5 | 72 | 55.57% |
| TOL241220P00095000 | 2024-09-26 3:30PM EDT | 95.00 | 0.53 | 0.15 | 0.75 | 0.00 | - | 4 | 28 | 55.66% |
| TOL241220P00100000 | 2024-10-04 12:21PM EDT | 100.00 | 0.53 | 0.45 | 0.55 | +0.02 | +3.92% | 49 | 285 | 51.27% |
| TOL241220P00105000 | 2024-10-04 11:18AM EDT | 105.00 | 0.75 | 0.35 | 0.90 | +0.10 | +15.38% | 11 | 85 | 52.10% |
| TOL241220P00110000 | 2024-10-02 9:43AM EDT | 110.00 | 0.94 | 0.85 | 1.00 | 0.00 | - | 2 | 159 | 47.71% |
| TOL241220P00115000 | 2024-10-01 2:17PM EDT | 115.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 1 | 135 | 45.68% |
| TOL241220P00120000 | 2024-10-04 3:20PM EDT | 120.00 | 1.85 | 1.65 | 1.80 | +0.36 | +24.16% | 7 | 134 | 43.62% |
| TOL241220P00125000 | 2024-10-04 3:20PM EDT | 125.00 | 2.57 | 2.35 | 2.50 | +0.58 | +29.15% | 12 | 182 | 42.31% |
| TOL241220P00130000 | 2024-10-04 3:47PM EDT | 130.00 | 3.30 | 3.20 | 3.40 | +0.45 | +15.79% | 12 | 732 | 40.99% |
| TOL241220P00135000 | 2024-10-04 1:37PM EDT | 135.00 | 4.90 | 4.40 | 4.70 | +0.70 | +16.67% | 2 | 116 | 40.36% |
| TOL241220P00140000 | 2024-10-04 11:30AM EDT | 140.00 | 6.45 | 5.80 | 6.10 | +0.95 | +17.27% | 12 | 258 | 38.84% |
| TOL241220P00145000 | 2024-10-04 9:42AM EDT | 145.00 | 7.48 | 7.60 | 9.00 | +0.18 | +2.47% | 6 | 219 | 41.81% |
| TOL241220P00150000 | 2024-10-04 3:29PM EDT | 150.00 | 10.23 | 9.80 | 11.50 | +1.29 | +14.43% | 8 | 286 | 41.72% |
| TOL241220P00155000 | 2024-09-30 2:32PM EDT | 155.00 | 11.50 | 12.40 | 12.70 | 0.00 | - | 3 | 46 | 35.62% |
| TOL241220P00160000 | 2024-09-19 12:21PM EDT | 160.00 | 14.30 | 14.00 | 15.70 | 0.00 | - | 6 | 44 | 34.68% |
| TOL241220P00165000 | 2024-10-02 12:26PM EDT | 165.00 | 17.30 | 18.70 | 19.20 | 0.00 | - | 39 | 136 | 34.24% |
| TOL241220P00170000 | 2024-09-23 10:49AM EDT | 170.00 | 21.90 | 21.40 | 24.10 | 0.00 | - | 1 | 0 | 38.72% |
| TOL241220P00180000 | 2024-10-01 10:20AM EDT | 180.00 | 28.80 | 29.70 | 32.20 | 0.00 | - | 1 | 2 | 37.56% |
© 2024 Yahoo. Todos os direitos reservados.