Mercado fechará em 3 h 47 min
BOVESPA
126.984,08 +1.059,89 (+0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.013,13 +285,15 (+0,50%) PETROLEO CRU
78,56 -0,44 (-0,56%) OURO
2.308,80 -2,20 (-0,10%) Bitcoin USD
58.988,76 +2.063,62 (+3,63%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:13PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517C00065000 | 2024-04-17 12:27PM EDT | 65.00 | 48.61 | 53.20 | 57.20 | 0.00 | - | 2 | 2 | 228.32% |
| TOL240517C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 38.80 | 38.40 | 42.20 | 0.00 | - | 1 | 1 | 79.69% |
| TOL240517C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 34.00 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 75.00% |
| TOL240517C00105000 | 2024-04-24 10:01AM EDT | 105.00 | 15.89 | 15.40 | 17.50 | 0.00 | - | 6 | 74 | 63.40% |
| TOL240517C00109000 | 2024-04-24 2:32PM EDT | 109.00 | 10.00 | 11.80 | 12.50 | 0.00 | - | - | 1 | 51.93% |
| TOL240517C00110000 | 2024-04-30 12:34PM EDT | 110.00 | 10.90 | 10.90 | 11.30 | 0.00 | - | 1 | 50 | 45.68% |
| TOL240517C00112000 | 2024-04-23 3:06PM EDT | 112.00 | 9.18 | 9.20 | 9.50 | 0.00 | - | - | 7 | 42.48% |
| TOL240517C00113000 | 2024-04-25 10:54AM EDT | 113.00 | 5.66 | 8.40 | 9.30 | 0.00 | - | - | 3 | 49.59% |
| TOL240517C00114000 | 2024-04-22 1:59PM EDT | 114.00 | 4.20 | 7.60 | 7.80 | 0.00 | - | - | 19 | 39.84% |
| TOL240517C00115000 | 2024-05-01 10:21AM EDT | 115.00 | 5.60 | 6.80 | 7.10 | 0.00 | - | 3 | 458 | 39.92% |
| TOL240517C00116000 | 2024-04-25 11:22AM EDT | 116.00 | 4.20 | 6.10 | 6.40 | 0.00 | - | - | 60 | 39.60% |
| TOL240517C00117000 | 2024-04-25 12:55PM EDT | 117.00 | 4.30 | 5.40 | 5.70 | 0.00 | - | - | 7 | 38.89% |
| TOL240517C00118000 | 2024-05-01 2:44PM EDT | 118.00 | 5.80 | 4.80 | 5.00 | 0.00 | - | 5 | 36 | 37.82% |
| TOL240517C00119000 | 2024-04-29 10:47AM EDT | 119.00 | 5.27 | 4.20 | 4.40 | 0.00 | - | 1 | 5 | 37.40% |
| TOL240517C00120000 | 2024-05-02 10:51AM EDT | 120.00 | 3.45 | 3.60 | 3.80 | -0.39 | -10.16% | 2 | 956 | 36.57% |
| TOL240517C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 3.20 | 3.10 | 3.30 | -1.00 | -23.81% | 1 | 96 | 36.30% |
| TOL240517C00122000 | 2024-05-02 10:11AM EDT | 122.00 | 2.25 | 2.70 | 2.85 | -0.35 | -13.46% | 4 | 49 | 36.13% |
| TOL240517C00123000 | 2024-05-01 3:54PM EDT | 123.00 | 2.34 | 2.30 | 2.45 | 0.00 | - | 3 | 44 | 36.01% |
| TOL240517C00124000 | 2024-04-30 12:07PM EDT | 124.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 1 | 3 | 35.46% |
| TOL240517C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 137 | 1,018 | 35.55% |
| TOL240517C00126000 | 2024-05-02 9:31AM EDT | 126.00 | 1.49 | 1.35 | 1.45 | +0.12 | +8.76% | 1 | 6 | 35.21% |
| TOL240517C00127000 | 2024-05-01 1:23PM EDT | 127.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 146 | 142 | 35.01% |
| TOL240517C00128000 | 2024-04-26 2:28PM EDT | 128.00 | 0.70 | 0.90 | 1.00 | -0.60 | -46.15% | 1 | 213 | 35.03% |
| TOL240517C00130000 | 2024-05-02 10:51AM EDT | 130.00 | 0.64 | 0.60 | 0.70 | +0.09 | +16.36% | 7 | 1,357 | 35.40% |
| TOL240517C00135000 | 2024-05-01 1:29PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 105 | 35.69% |
| TOL240517C00140000 | 2024-04-15 11:45AM EDT | 140.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 61 | 50.20% |
| TOL240517C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 1.07 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 55.57% |
| TOL240517C00150000 | 2024-04-16 9:53AM EDT | 150.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 58.20% |
| TOL240517C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 12 | 65.04% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517P00070000 | 2024-04-17 3:03PM EDT | 70.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 116.02% |
| TOL240517P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 90.04% |
| TOL240517P00085000 | 2024-03-19 1:02PM EDT | 85.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 90.43% |
| TOL240517P00090000 | 2024-04-25 2:46PM EDT | 90.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 8 | 71.09% |
| TOL240517P00095000 | 2024-05-01 2:55PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 57.81% |
| TOL240517P00100000 | 2024-05-02 10:49AM EDT | 100.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 1 | 46 | 50.98% |
| TOL240517P00101000 | 2024-04-22 11:25AM EDT | 101.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | - | 2 | 52.93% |
| TOL240517P00103000 | 2024-04-22 11:25AM EDT | 103.00 | 1.05 | 0.15 | 0.30 | 0.00 | - | - | 2 | 48.10% |
| TOL240517P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 147 | 217 | 44.87% |
| TOL240517P00106000 | 2024-05-02 10:11AM EDT | 106.00 | 0.35 | 0.25 | 0.35 | -1.00 | -74.07% | 1 | 24 | 42.38% |
| TOL240517P00107000 | 2024-04-23 3:11PM EDT | 107.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 44 | 41.31% |
| TOL240517P00108000 | 2024-05-01 3:37PM EDT | 108.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 41.19% |
| TOL240517P00109000 | 2024-04-23 2:54PM EDT | 109.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | - | 100 | 39.65% |
| TOL240517P00110000 | 2024-05-02 10:49AM EDT | 110.00 | 0.67 | 0.55 | 0.70 | +0.27 | +67.50% | 9 | 442 | 39.84% |
| TOL240517P00111000 | 2024-05-01 9:44AM EDT | 111.00 | 1.01 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 38.77% |
| TOL240517P00112000 | 2024-05-01 1:29PM EDT | 112.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 1 | 25 | 38.21% |
| TOL240517P00113000 | 2024-05-01 3:37PM EDT | 113.00 | 0.92 | 0.95 | 1.10 | 0.00 | - | 1 | 191 | 37.31% |
| TOL240517P00114000 | 2024-05-02 11:16AM EDT | 114.00 | 1.20 | 1.15 | 1.30 | -0.49 | -28.99% | 13 | 178 | 36.77% |
| TOL240517P00115000 | 2024-05-02 11:13AM EDT | 115.00 | 1.45 | 1.40 | 1.55 | +0.45 | +45.00% | 33 | 146 | 36.48% |
| TOL240517P00116000 | 2024-05-01 9:30AM EDT | 116.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 3 | 356 | 35.77% |
| TOL240517P00117000 | 2024-05-02 11:16AM EDT | 117.00 | 2.00 | 1.95 | 2.10 | -0.95 | -32.20% | 1 | 17 | 35.23% |
| TOL240517P00118000 | 2024-05-01 2:03PM EDT | 118.00 | 3.10 | 2.30 | 2.45 | 0.00 | - | 7 | 28 | 34.82% |
| TOL240517P00119000 | 2024-05-02 11:16AM EDT | 119.00 | 2.75 | 2.75 | 2.85 | +0.34 | +14.11% | 2 | 52 | 34.47% |
| TOL240517P00120000 | 2024-05-02 9:47AM EDT | 120.00 | 3.50 | 3.10 | 3.30 | +1.30 | +59.09% | 1 | 280 | 34.18% |
| TOL240517P00121000 | 2024-05-02 11:27AM EDT | 121.00 | 3.80 | 3.70 | 3.80 | +1.15 | +43.40% | 1 | 44 | 33.92% |
| TOL240517P00122000 | 2024-05-01 3:14PM EDT | 122.00 | 3.10 | 4.10 | 4.40 | 0.00 | - | 8 | 25 | 34.22% |
| TOL240517P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 4.43 | 6.10 | 6.40 | 0.00 | - | 2 | 142 | 34.55% |
| TOL240517P00130000 | 2024-04-23 3:15PM EDT | 130.00 | 11.29 | 9.40 | 10.40 | 0.00 | - | 1 | 225 | 34.74% |
| TOL240517P00135000 | 2024-05-01 3:20PM EDT | 135.00 | 12.90 | 14.60 | 15.10 | 0.00 | - | 2 | 3 | 38.82% |
© 2024 Yahoo. Todos os direitos reservados.