Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
119,32-1,46 (-1,21%)
No fechamento: 04:00PM EDT
119,60 +0,28 (+0,23%)
Pós-fechamento: 07:48PM 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 EDT45.0079.6281.0084.800.00-55903.81%
TOL240621C000500002024-05-15 3:19PM EDT50.0084.6868.4071.400.00-29384.38%
TOL240621C000550002024-06-10 9:30AM EDT55.0061.6063.0065.800.00-102255.47%
TOL240621C000600002024-06-06 10:34AM EDT60.0060.4958.3060.300.00-411347.27%
TOL240621C000650002024-05-24 3:52PM EDT65.0058.1452.4056.200.00-13366.60%
TOL240621C000700002024-06-03 10:02AM EDT70.0051.4648.4050.700.00-122211.72%
TOL240621C000750002024-05-20 10:39AM EDT75.0056.6844.0045.200.00-1187193.75%
TOL240621C000800002024-06-14 11:40AM EDT80.0038.9038.1041.30-6.67-14.64%10108180.08%
TOL240621C000850002024-05-29 3:45PM EDT85.0033.5434.0036.500.00-167191.02%
TOL240621C000900002024-06-11 11:35AM EDT90.0026.9327.6029.800.00-478141.21%
TOL240621C000950002024-06-07 10:02AM EDT95.0021.7222.2025.200.00-2166138.09%
TOL240621C001000002024-06-12 11:05AM EDT100.0022.4317.2020.300.00-6257117.68%
TOL240621C001050002024-06-10 10:01AM EDT105.0014.0014.2015.200.00-128271.48%
TOL240621C001090002024-06-13 9:57AM EDT109.0010.009.7011.100.00-2368.26%
TOL240621C001100002024-06-13 3:32PM EDT110.0010.919.1010.500.00-541354.39%
TOL240621C001120002024-06-10 9:55AM EDT112.007.187.508.100.00--253.91%
TOL240621C001150002024-06-14 3:13PM EDT115.005.174.505.40-1.03-16.61%1064645.22%
TOL240621C001160002024-06-14 1:51PM EDT116.004.514.106.10-2.49-35.57%21252.64%
TOL240621C001170002024-06-12 9:47AM EDT117.006.903.405.300.00--2150.49%
TOL240621C001180002024-06-14 12:40PM EDT118.002.802.853.10+0.90+47.37%11239.26%
TOL240621C001190002024-06-14 11:43AM EDT119.002.202.202.45-0.70-24.14%8637.50%
TOL240621C001200002024-06-14 2:56PM EDT120.002.091.751.95-0.11-5.00%391,24737.16%
TOL240621C001210002024-06-14 3:31PM EDT121.001.561.351.50-0.44-22.00%4512436.45%
TOL240621C001220002024-06-14 2:08PM EDT122.001.100.952.20-0.42-27.63%927354.64%
TOL240621C001230002024-06-14 3:56PM EDT123.000.790.500.85-0.51-39.23%6458635.84%
TOL240621C001240002024-06-14 3:18PM EDT124.000.670.500.65-0.28-29.47%229436.33%
TOL240621C001250002024-06-14 3:49PM EDT125.000.450.350.50-0.20-30.77%1697136.96%
TOL240621C001260002024-06-14 10:47AM EDT126.000.270.250.35-0.10-27.03%1054636.62%
TOL240621C001270002024-06-14 10:47AM EDT127.000.220.200.30-0.13-37.14%2311838.57%
TOL240621C001280002024-06-14 1:11PM EDT128.000.200.150.25-0.01-4.76%4012940.04%
TOL240621C001290002024-06-05 9:36AM EDT129.000.390.100.200.00-11841.11%
TOL240621C001300002024-06-14 3:53PM EDT130.000.120.100.15-0.04-25.00%121,98341.50%
TOL240621C001310002024-06-13 12:30PM EDT131.000.100.050.200.00-12947.17%
TOL240621C001320002024-06-12 10:27AM EDT132.000.300.050.150.00-52347.27%
TOL240621C001330002024-06-13 11:21AM EDT133.000.050.050.400.00-11054.30%
TOL240621C001340002024-05-22 9:59AM EDT134.000.750.050.350.00--1255.86%
TOL240621C001350002024-06-12 10:26AM EDT135.000.190.050.15+0.02+11.76%31,07351.56%
TOL240621C001360002024-06-12 3:07PM EDT136.000.070.051.350.00-2682.52%
TOL240621C001370002024-05-22 2:45PM EDT137.000.320.051.350.00--485.74%
TOL240621C001380002024-06-14 3:50PM EDT138.000.050.051.35-0.20-80.00%255988.92%
TOL240621C001390002024-05-21 12:54PM EDT139.002.350.051.350.00--691.99%
TOL240621C001400002024-06-13 10:03AM EDT140.000.150.000.15+0.05+50.00%168060.94%
TOL240621C001410002024-06-12 11:18AM EDT141.000.150.051.350.00-51398.14%
TOL240621C001420002024-05-24 3:20PM EDT142.000.160.001.350.00-1256100.15%
TOL240621C001430002024-05-21 12:58PM EDT143.001.400.001.350.00--26103.08%
TOL240621C001440002024-06-14 3:51PM EDT144.000.050.000.500.00-102185.35%
TOL240621C001450002024-06-14 3:53PM EDT145.000.050.000.200.00-7325675.00%
TOL240621C001500002024-06-12 3:31PM EDT150.000.050.000.550.00-275101.47%
TOL240621C001550002024-06-11 10:45AM EDT155.000.040.001.150.00-20242130.57%
TOL240621C001600002024-06-11 10:43AM EDT160.000.040.000.050.00-1029689.06%
TOL240621C001650002024-06-03 10:13AM EDT165.000.050.000.050.00-10510596.88%
TOL240621C001700002024-05-29 1:49PM EDT170.000.080.001.300.00-2324168.55%
TOL240621C001750002024-05-24 10:45AM EDT175.000.050.000.050.00-532532112.50%
TOL240621C001800002024-03-14 11:01AM EDT180.000.160.000.400.00-11154.49%
TOL240621C001850002024-05-23 2:43PM EDT185.000.050.001.300.00--78198.54%
TOL240621C001900002024-05-24 9:37AM EDT190.000.050.000.100.00-198277143.36%
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 EDT35.000.060.000.200.00-4552405.47%
TOL240621P000400002024-01-23 10:30AM EDT40.000.380.000.000.00-12150.00%
TOL240621P000450002024-03-28 1:43PM EDT45.000.090.000.200.00-592325.78%
TOL240621P000500002024-01-16 4:59PM EDT50.000.160.000.450.00-4571328.13%
TOL240621P000550002024-05-22 3:04PM EDT55.002.000.000.550.00-28304.30%
TOL240621P000600002024-05-21 3:27PM EDT60.000.030.000.200.00-5710235.94%
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 EDT75.000.010.000.05-0.03-75.00%11,220139.06%
TOL240621P000800002024-05-29 9:30AM EDT80.000.050.001.000.00-65397190.04%
TOL240621P000850002024-06-10 2:55PM EDT85.000.090.000.050.00-12562104.69%
TOL240621P000900002024-06-14 9:39AM EDT90.000.050.000.050.00-251988.28%
TOL240621P000950002024-06-14 12:45PM EDT95.000.050.000.050.00-2240473.44%
TOL240621P001000002024-06-14 10:01AM EDT100.000.050.050.10-0.05-50.00%293267.97%
TOL240621P001050002024-06-14 12:06PM EDT105.000.200.000.15+0.05+33.33%133251.56%
TOL240621P001090002024-06-14 2:26PM EDT109.000.150.100.200.00-1346.97%
TOL240621P001100002024-06-14 3:20PM EDT110.000.190.100.25+0.05+35.71%1970345.61%
TOL240621P001110002024-06-12 12:39PM EDT111.000.250.150.300.00--1243.70%
TOL240621P001120002024-06-12 9:40AM EDT112.000.300.250.35+0.10+50.00%117041.41%
TOL240621P001130002024-06-14 3:44PM EDT113.000.350.300.45-0.05-12.50%117640.28%
TOL240621P001150002024-06-14 1:53PM EDT115.000.700.600.75+0.33+89.19%3721,55938.23%
TOL240621P001160002024-06-14 1:49PM EDT116.000.900.800.95+0.35+63.64%357837.01%
TOL240621P001170002024-06-14 3:33PM EDT117.001.141.102.25+0.29+34.12%1484154.30%
TOL240621P001180002024-06-14 2:27PM EDT118.001.451.401.60+0.40+38.10%18922436.21%
TOL240621P001190002024-06-14 3:40PM EDT119.001.851.802.05+0.27+17.09%303636.21%
TOL240621P001200002024-06-14 3:07PM EDT120.002.352.302.50+0.33+16.34%7692935.01%
TOL240621P001210002024-06-13 3:48PM EDT121.002.052.903.100.00-10213135.11%
TOL240621P001220002024-06-14 2:06PM EDT122.003.413.503.90+0.96+39.18%13937.55%
TOL240621P001230002024-06-11 2:45PM EDT123.006.864.205.600.00-12655.71%
TOL240621P001240002024-06-12 12:49PM EDT124.003.704.205.800.00-22146.19%
TOL240621P001250002024-06-14 11:52AM EDT125.006.634.607.30+2.03+44.13%284360.91%
TOL240621P001260002024-05-22 9:41AM EDT126.004.405.308.200.00--263.87%
TOL240621P001270002024-06-05 1:21PM EDT127.008.707.408.200.00-1445.41%
TOL240621P001280002024-06-12 9:34AM EDT128.006.808.509.400.00-2254.69%
TOL240621P001290002024-05-29 3:43PM EDT129.0011.109.4010.700.00-21366.21%
TOL240621P001300002024-06-13 1:33PM EDT130.0010.9010.2011.00+0.90+9.00%126249.41%
TOL240621P001310002024-05-22 9:38AM EDT131.006.5011.2012.100.00--256.45%
TOL240621P001320002024-05-23 12:59PM EDT132.0012.2012.0013.300.00--266.50%
TOL240621P001330002024-05-20 1:09PM EDT133.005.5011.5014.200.00--066.60%
TOL240621P001350002024-06-14 3:34PM EDT135.0015.6013.9016.40+0.20+1.30%3079.88%
TOL240621P001400002024-05-10 1:23PM EDT140.0014.3020.8024.000.00-10124.71%
TOL240621P001450002024-05-21 10:30AM EDT145.0015.9924.1027.500.00-1077.15%