Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.904,61 +3.282,11 (+5,41%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-04-24 9:46AM EDT | 107.00 | 15.50 | 16.60 | 19.30 | 0.00 | - | - | 1 | 59.28% |
| TOL240524C00108000 | 2024-05-01 3:48PM EDT | 108.00 | 13.97 | 15.60 | 17.50 | 0.00 | - | 1 | 11 | 50.34% |
| TOL240524C00110000 | 2024-05-03 10:00AM EDT | 110.00 | 19.15 | 13.40 | 15.90 | +7.45 | +63.68% | 2 | 7 | 63.62% |
| TOL240524C00114000 | 2024-04-17 11:26AM EDT | 114.00 | 5.61 | 10.40 | 12.40 | 0.00 | - | - | 1 | 57.06% |
| TOL240524C00115000 | 2024-05-03 10:32AM EDT | 115.00 | 12.89 | 9.70 | 12.00 | +4.39 | +51.65% | 3 | 15 | 59.94% |
| TOL240524C00117000 | 2024-05-01 10:13AM EDT | 117.00 | 5.40 | 8.30 | 9.50 | 0.00 | - | 8 | 7 | 48.40% |
| TOL240524C00118000 | 2024-04-26 11:01AM EDT | 118.00 | 9.10 | 8.10 | 9.40 | +2.86 | +45.83% | 1 | 12 | 53.52% |
| TOL240524C00119000 | 2024-05-01 10:23AM EDT | 119.00 | 4.30 | 6.40 | 8.40 | 0.00 | - | 1 | 3 | 49.93% |
| TOL240524C00120000 | 2024-05-03 10:02AM EDT | 120.00 | 9.88 | 6.60 | 7.50 | +3.88 | +64.67% | 6 | 39 | 47.17% |
| TOL240524C00121000 | 2024-05-02 9:57AM EDT | 121.00 | 8.50 | 5.00 | 8.20 | +4.31 | +102.86% | 3 | 27 | 58.18% |
| TOL240524C00122000 | 2024-05-03 11:27AM EDT | 122.00 | 6.50 | 4.40 | 6.20 | +2.82 | +76.63% | 1 | 30 | 45.51% |
| TOL240524C00123000 | 2024-05-03 3:49PM EDT | 123.00 | 3.80 | 5.20 | 5.70 | -0.10 | -2.56% | 8 | 15 | 45.61% |
| TOL240524C00124000 | 2024-04-23 10:26AM EDT | 124.00 | 5.10 | 4.70 | 5.10 | +2.28 | +80.85% | 7 | 1 | 44.61% |
| TOL240524C00125000 | 2024-05-03 11:27AM EDT | 125.00 | 4.82 | 4.20 | 5.30 | +1.69 | +53.99% | 1 | 8 | 50.12% |
| TOL240524C00126000 | 2024-05-02 11:22AM EDT | 126.00 | 2.66 | 3.70 | 5.50 | 0.00 | - | 2 | 3 | 55.44% |
| TOL240524C00127000 | 2024-04-24 12:03PM EDT | 127.00 | 1.97 | 3.30 | 3.70 | 0.00 | - | 7 | 9 | 43.48% |
| TOL240524C00128000 | 2024-04-29 12:35PM EDT | 128.00 | 4.80 | 2.95 | 3.40 | +2.35 | +95.92% | 14 | 24 | 44.04% |
| TOL240524C00130000 | 2024-05-03 11:05AM EDT | 130.00 | 2.50 | 2.30 | 2.70 | +0.60 | +31.58% | 13 | 30 | 43.58% |
| TOL240524C00131000 | 2024-05-02 3:12PM EDT | 131.00 | 3.48 | 2.00 | 2.60 | +1.88 | +117.50% | 3 | 4 | 45.34% |
| TOL240524C00132000 | 2024-04-25 3:01PM EDT | 132.00 | 1.07 | 1.75 | 2.15 | 0.00 | - | 4 | 8 | 43.53% |
| TOL240524C00136000 | 2024-04-23 1:12PM EDT | 136.00 | 1.40 | 1.00 | 1.20 | +0.70 | +100.00% | 5 | 5 | 41.97% |
| TOL240524C00137000 | 2024-04-18 12:34PM EDT | 137.00 | 0.49 | 0.85 | 1.05 | 0.00 | - | 4 | 4 | 41.97% |
| TOL240524C00140000 | 2024-05-03 1:29PM EDT | 140.00 | 0.65 | 0.55 | 0.95 | -0.32 | -32.99% | 21 | 4 | 46.09% |
| TOL240524C00141000 | 2024-05-03 10:55AM EDT | 141.00 | 0.65 | 0.45 | 0.60 | +0.45 | +225.00% | 2 | 41 | 42.04% |
| TOL240524C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.15 | 0.20 | 1.20 | 0.00 | - | 1 | 2 | 50.27% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 5 | 144.63% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 115.33% |
| TOL240524P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 62.11% |
| TOL240524P00100000 | 2024-05-03 3:55PM EDT | 100.00 | 0.43 | 0.05 | 0.60 | -0.15 | -25.86% | 38 | 49 | 54.69% |
| TOL240524P00104000 | 2024-05-02 11:17AM EDT | 104.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 48.54% |
| TOL240524P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.48 | 0.15 | 0.45 | -0.15 | -23.81% | 2 | 36 | 47.71% |
| TOL240524P00106000 | 2024-05-02 1:10PM EDT | 106.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 77 | 46.75% |
| TOL240524P00107000 | 2024-04-22 3:50PM EDT | 107.00 | 2.48 | 0.45 | 1.30 | 0.00 | - | - | 26 | 52.00% |
| TOL240524P00109000 | 2024-04-29 11:25AM EDT | 109.00 | 1.02 | 0.55 | 0.75 | 0.00 | - | 5 | 5 | 44.97% |
| TOL240524P00110000 | 2024-05-03 3:55PM EDT | 110.00 | 0.98 | 0.75 | 1.20 | -0.34 | -25.76% | 16 | 58 | 49.66% |
| TOL240524P00112000 | 2024-05-03 3:45PM EDT | 112.00 | 0.99 | 0.95 | 1.90 | -1.51 | -60.40% | 2 | 3 | 53.37% |
| TOL240524P00113000 | 2024-05-03 9:30AM EDT | 113.00 | 1.24 | 1.10 | 1.30 | +0.29 | +30.53% | 1 | 13 | 43.16% |
| TOL240524P00114000 | 2024-05-02 3:27PM EDT | 114.00 | 1.95 | 1.30 | 2.00 | 0.00 | - | 5 | 9 | 48.71% |
| TOL240524P00115000 | 2024-05-03 3:45PM EDT | 115.00 | 1.49 | 1.50 | 1.70 | -1.18 | -44.19% | 3 | 17 | 42.43% |
| TOL240524P00116000 | 2024-05-03 12:03PM EDT | 116.00 | 1.60 | 1.15 | 4.00 | -1.44 | -47.37% | 1 | 2 | 62.70% |
| TOL240524P00117000 | 2024-05-03 11:22AM EDT | 117.00 | 1.84 | 1.25 | 2.95 | -0.50 | -21.37% | 4 | 58 | 49.18% |
| TOL240524P00118000 | 2024-05-03 11:04AM EDT | 118.00 | 2.26 | 1.50 | 2.90 | -1.21 | -34.87% | 1 | 8 | 45.36% |
| TOL240524P00119000 | 2024-04-24 10:09AM EDT | 119.00 | 4.30 | 2.55 | 3.30 | 0.00 | - | - | 17 | 45.65% |
| TOL240524P00120000 | 2024-05-03 12:39PM EDT | 120.00 | 2.65 | 2.10 | 3.90 | -1.90 | -41.76% | 1 | 3 | 47.44% |
| TOL240524P00122000 | 2024-05-01 3:09PM EDT | 122.00 | 4.20 | 3.60 | 5.90 | 0.00 | - | 1 | 3 | 56.91% |
| TOL240524P00124000 | 2024-04-04 12:59PM EDT | 124.00 | 5.20 | 4.50 | 5.40 | 0.00 | - | 2 | 2 | 44.02% |
© 2024 Yahoo. Todos os direitos reservados.