Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.946,00 +156,51 (+0,23%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531C00107000 | 2024-05-07 10:56AM EDT | 107.00 | 21.90 | 22.60 | 26.40 | 0.00 | - | - | 4 | 76.95% |
| TOL240531C00112000 | 2024-05-07 11:17AM EDT | 112.00 | 16.70 | 17.30 | 19.80 | 0.00 | - | - | 3 | 69.73% |
| TOL240531C00115000 | 2024-05-16 11:46AM EDT | 115.00 | 17.70 | 14.40 | 16.80 | 0.00 | - | 10 | 12 | 61.04% |
| TOL240531C00117000 | 2024-05-03 9:43AM EDT | 117.00 | 12.00 | 12.60 | 15.10 | 0.00 | - | 1 | 1 | 60.30% |
| TOL240531C00118000 | 2024-05-10 3:01PM EDT | 118.00 | 10.68 | 13.10 | 14.60 | 0.00 | - | 1 | 1 | 53.17% |
| TOL240531C00119000 | 2024-04-18 2:39PM EDT | 119.00 | 3.70 | 11.30 | 14.00 | 0.00 | - | - | 1 | 66.87% |
| TOL240531C00120000 | 2024-05-02 10:32AM EDT | 120.00 | 5.51 | 11.20 | 12.20 | 0.00 | - | - | 2 | 52.54% |
| TOL240531C00122000 | 2024-05-03 3:47PM EDT | 122.00 | 6.80 | 8.50 | 10.80 | 0.00 | - | 3 | 4 | 54.00% |
| TOL240531C00123000 | 2024-05-02 12:01PM EDT | 123.00 | 4.20 | 8.10 | 10.60 | 0.00 | - | - | 1 | 60.03% |
| TOL240531C00124000 | 2024-05-15 12:09PM EDT | 124.00 | 10.90 | 7.40 | 9.20 | 0.00 | - | 1 | 3 | 51.71% |
| TOL240531C00125000 | 2024-05-17 2:36PM EDT | 125.00 | 7.83 | 6.50 | 8.00 | -0.78 | -9.06% | 75 | 4 | 45.73% |
| TOL240531C00126000 | 2024-05-14 1:00PM EDT | 126.00 | 4.85 | 5.50 | 7.30 | 0.00 | - | 1 | 8 | 45.30% |
| TOL240531C00127000 | 2024-05-17 11:01AM EDT | 127.00 | 6.87 | 4.90 | 6.60 | -1.33 | -16.22% | 2 | 70 | 44.56% |
| TOL240531C00128000 | 2024-05-17 3:18PM EDT | 128.00 | 6.30 | 4.10 | 6.10 | +2.15 | +51.81% | 3 | 4 | 45.53% |
| TOL240531C00130000 | 2024-05-17 12:04PM EDT | 130.00 | 4.70 | 4.50 | 4.70 | -0.30 | -6.00% | 4 | 26 | 42.42% |
| TOL240531C00131000 | 2024-05-17 9:36AM EDT | 131.00 | 4.55 | 2.70 | 4.20 | +0.05 | +1.11% | 1 | 16 | 42.33% |
| TOL240531C00132000 | 2024-05-17 3:59PM EDT | 132.00 | 3.69 | 3.50 | 3.70 | -0.34 | -8.44% | 4 | 11 | 41.91% |
| TOL240531C00133000 | 2024-05-17 3:41PM EDT | 133.00 | 3.33 | 2.45 | 3.30 | -0.20 | -5.67% | 5 | 60 | 42.10% |
| TOL240531C00134000 | 2024-05-16 1:10PM EDT | 134.00 | 2.88 | 1.70 | 2.90 | -0.82 | -22.16% | 2 | 15 | 41.94% |
| TOL240531C00135000 | 2024-05-17 9:59AM EDT | 135.00 | 2.76 | 1.30 | 2.50 | +0.06 | +2.22% | 10 | 18 | 41.42% |
| TOL240531C00136000 | 2024-05-17 2:19PM EDT | 136.00 | 2.12 | 2.00 | 2.20 | -0.58 | -21.48% | 1 | 26 | 41.58% |
| TOL240531C00137000 | 2024-05-16 3:08PM EDT | 137.00 | 1.95 | 0.75 | 1.90 | -0.40 | -17.02% | 1 | 25 | 41.41% |
| TOL240531C00138000 | 2024-05-17 3:09PM EDT | 138.00 | 1.66 | 1.35 | 1.65 | -0.39 | -19.02% | 3 | 6 | 41.46% |
| TOL240531C00140000 | 2024-05-17 10:53AM EDT | 140.00 | 1.33 | 1.05 | 1.25 | -0.32 | -19.39% | 1 | 113 | 41.82% |
| TOL240531C00145000 | 2024-05-17 9:36AM EDT | 145.00 | 0.55 | 0.40 | 0.55 | -0.25 | -31.25% | 1 | 120 | 41.75% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531P00095000 | 2024-04-19 12:38PM EDT | 95.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.06% |
| TOL240531P00100000 | 2024-05-14 2:57PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 1 | 1,004 | 63.09% |
| TOL240531P00101000 | 2024-05-02 11:18AM EDT | 101.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 60.94% |
| TOL240531P00102000 | 2024-05-02 11:18AM EDT | 102.00 | 0.57 | 0.05 | 0.40 | 0.00 | - | - | 1 | 70.31% |
| TOL240531P00103000 | 2024-04-29 2:55PM EDT | 103.00 | 0.56 | 0.05 | 0.20 | 0.00 | - | 10 | 5 | 61.52% |
| TOL240531P00105000 | 2024-05-14 12:23PM EDT | 105.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 60.55% |
| TOL240531P00107000 | 2024-04-25 10:57AM EDT | 107.00 | 2.20 | 0.05 | 0.60 | 0.00 | - | - | 5 | 63.18% |
| TOL240531P00108000 | 2024-04-30 12:37PM EDT | 108.00 | 1.37 | 0.05 | 0.30 | 0.00 | - | - | 9 | 53.91% |
| TOL240531P00109000 | 2024-05-03 9:30AM EDT | 109.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 59.38% |
| TOL240531P00111000 | 2024-05-02 1:20PM EDT | 111.00 | 1.70 | 0.15 | 0.60 | 0.00 | - | 4 | 6 | 55.37% |
| TOL240531P00112000 | 2024-05-13 10:59AM EDT | 112.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 52.15% |
| TOL240531P00114000 | 2024-05-07 9:41AM EDT | 114.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 48.88% |
| TOL240531P00115000 | 2024-05-17 11:05AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | -0.56 | -61.54% | 2 | 3 | 47.85% |
| TOL240531P00116000 | 2024-05-13 2:55PM EDT | 116.00 | 1.07 | 0.30 | 0.50 | 0.00 | - | 1 | 27 | 46.58% |
| TOL240531P00117000 | 2024-05-09 10:34AM EDT | 117.00 | 1.55 | 0.45 | 0.60 | 0.00 | - | 7 | 11 | 46.34% |
| TOL240531P00118000 | 2024-05-15 9:37AM EDT | 118.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 44.78% |
| TOL240531P00119000 | 2024-05-16 1:03PM EDT | 119.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 1 | 29 | 44.02% |
| TOL240531P00120000 | 2024-05-17 10:07AM EDT | 120.00 | 0.75 | 0.70 | 0.90 | +0.08 | +11.94% | 3 | 526 | 43.87% |
| TOL240531P00121000 | 2024-05-02 1:14PM EDT | 121.00 | 5.10 | 0.85 | 2.05 | 0.00 | - | - | 2 | 57.30% |
| TOL240531P00122000 | 2024-05-16 1:03PM EDT | 122.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 1 | 6 | 42.58% |
| TOL240531P00124000 | 2024-05-15 1:18PM EDT | 124.00 | 1.42 | 1.45 | 1.60 | +0.32 | +29.09% | 2 | 22 | 41.46% |
| TOL240531P00125000 | 2024-05-17 1:48PM EDT | 125.00 | 1.70 | 1.65 | 1.85 | -0.10 | -5.56% | 37 | 45 | 41.02% |
| TOL240531P00130000 | 2024-05-17 12:28PM EDT | 130.00 | 3.75 | 3.40 | 4.80 | +0.19 | +5.34% | 21 | 30 | 50.70% |
© 2024 Yahoo. Todos os direitos reservados.