Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.794,84 -349,66 (-0,51%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240614C00112000 | 2024-05-22 2:51PM EDT | 112.00 | 8.90 | 11.30 | 12.00 | +8.90 | - | - | 2 | 42.36% |
| TOL240614C00118000 | 2024-05-22 2:50PM EDT | 118.00 | 4.70 | 6.50 | 7.50 | +4.70 | - | - | 2 | 41.24% |
| TOL240614C00119000 | 2024-05-23 3:40PM EDT | 119.00 | 4.00 | 5.70 | 7.50 | 0.00 | - | 1 | 6 | 47.10% |
| TOL240614C00120000 | 2024-05-22 3:15PM EDT | 120.00 | 3.30 | 5.10 | 5.50 | 0.00 | - | 4 | 4 | 34.16% |
| TOL240614C00121000 | 2024-05-22 3:15PM EDT | 121.00 | 2.80 | 4.50 | 5.50 | +2.80 | - | - | 2 | 39.36% |
| TOL240614C00122000 | 2024-05-22 3:15PM EDT | 122.00 | 2.45 | 3.90 | 4.20 | 0.00 | - | 4 | 6 | 32.59% |
| TOL240614C00123000 | 2024-05-23 10:30AM EDT | 123.00 | 1.97 | 3.40 | 4.50 | +1.97 | - | - | 12 | 39.60% |
| TOL240614C00124000 | 2024-05-24 11:16AM EDT | 124.00 | 3.00 | 2.85 | 3.90 | +3.00 | - | 2 | 0 | 38.38% |
| TOL240614C00125000 | 2024-05-24 11:20AM EDT | 125.00 | 2.55 | 2.45 | 2.60 | +1.05 | +70.00% | 3 | 6 | 30.65% |
| TOL240614C00126000 | 2024-05-24 2:32PM EDT | 126.00 | 2.05 | 2.10 | 2.40 | +2.05 | - | 19 | 2 | 32.23% |
| TOL240614C00127000 | 2024-05-24 11:16AM EDT | 127.00 | 1.85 | 1.75 | 2.60 | -6.90 | -78.86% | 3 | 1 | 37.22% |
| TOL240614C00128000 | 2024-05-24 11:23AM EDT | 128.00 | 1.55 | 1.45 | 1.60 | +0.55 | +55.00% | 14 | 40 | 30.62% |
| TOL240614C00129000 | 2024-05-23 12:18PM EDT | 129.00 | 0.92 | 1.20 | 1.35 | +0.92 | - | - | 4 | 30.66% |
| TOL240614C00130000 | 2024-05-24 9:42AM EDT | 130.00 | 0.90 | 0.50 | 2.10 | +0.20 | +28.57% | 1 | 12 | 41.02% |
| TOL240614C00131000 | 2024-05-24 12:08PM EDT | 131.00 | 0.80 | 0.80 | 1.30 | +0.80 | - | 1 | 1 | 35.01% |
| TOL240614C00132000 | 2024-05-16 3:59PM EDT | 132.00 | 5.20 | 0.65 | 1.25 | 0.00 | - | - | 6 | 36.74% |
| TOL240614C00133000 | 2024-05-20 9:54AM EDT | 133.00 | 4.80 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 30.96% |
| TOL240614C00134000 | 2024-05-22 12:43PM EDT | 134.00 | 0.57 | 0.40 | 0.95 | 0.00 | - | 1 | 2 | 37.28% |
| TOL240614C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 0.65 | 0.30 | 0.45 | +0.25 | +62.50% | 3 | 6 | 31.35% |
| TOL240614C00136000 | 2024-05-22 10:51AM EDT | 136.00 | 0.34 | 0.25 | 2.10 | 0.00 | - | 1 | 6 | 55.59% |
| TOL240614C00137000 | 2024-05-22 10:01AM EDT | 137.00 | 0.25 | 0.20 | 0.30 | +0.25 | - | - | 1 | 31.54% |
| TOL240614C00138000 | 2024-05-16 11:36AM EDT | 138.00 | 3.40 | 0.15 | 0.25 | 0.00 | - | 7 | 8 | 31.79% |
| TOL240614C00139000 | 2024-05-22 9:36AM EDT | 139.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 33.30% |
| TOL240614C00140000 | 2024-05-22 9:51AM EDT | 140.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 7 | 16 | 39.80% |
| TOL240614C00141000 | 2024-05-20 3:59PM EDT | 141.00 | 1.76 | 0.05 | 0.45 | +1.76 | - | - | 2 | 41.41% |
| TOL240614C00142000 | 2024-05-20 1:19PM EDT | 142.00 | 1.71 | 0.05 | 0.45 | 0.00 | - | 1 | 4 | 42.97% |
| TOL240614C00144000 | 2024-05-24 10:59AM EDT | 144.00 | 0.23 | 0.00 | 0.40 | +0.15 | +187.50% | 1 | 21 | 44.82% |
| TOL240614C00145000 | 2024-05-24 9:59AM EDT | 145.00 | 0.40 | 0.05 | 0.35 | +0.10 | +33.33% | 2 | 23 | 44.97% |
| TOL240614C00146000 | 2024-05-24 12:08PM EDT | 146.00 | 0.20 | 0.05 | 0.40 | +0.20 | - | 1 | 0 | 47.75% |
| TOL240614C00150000 | 2024-05-16 3:32PM EDT | 150.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | - | 4 | 53.42% |
| TOL240614C00155000 | 2024-05-22 12:37PM EDT | 155.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 12 | 51.66% |
| TOL240614C00160000 | 2024-05-21 12:23PM EDT | 160.00 | 0.22 | 0.00 | 0.35 | +0.22 | - | - | 1 | 57.32% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240614P00090000 | 2024-05-22 3:52PM EDT | 90.00 | 0.11 | 0.00 | 0.35 | +0.11 | - | - | 1 | 69.14% |
| TOL240614P00105000 | 2024-05-24 12:06PM EDT | 105.00 | 0.24 | 0.05 | 0.30 | -0.06 | -20.00% | 1 | 36 | 43.36% |
| TOL240614P00106000 | 2024-05-03 10:07AM EDT | 106.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 41.26% |
| TOL240614P00107000 | 2024-05-22 3:52PM EDT | 107.00 | 0.48 | 0.05 | 0.30 | +0.48 | - | - | 1 | 39.16% |
| TOL240614P00109000 | 2024-05-23 11:57AM EDT | 109.00 | 0.47 | 0.25 | 0.35 | +0.47 | - | - | 3 | 36.33% |
| TOL240614P00110000 | 2024-05-24 9:31AM EDT | 110.00 | 0.61 | 0.30 | 0.40 | +0.61 | - | 1 | 6 | 35.35% |
| TOL240614P00111000 | 2024-05-23 11:58AM EDT | 111.00 | 0.68 | 0.35 | 1.10 | +0.68 | - | - | 135 | 45.17% |
| TOL240614P00112000 | 2024-05-24 9:53AM EDT | 112.00 | 0.70 | 0.00 | 0.55 | -0.02 | -2.78% | 10 | 7 | 33.84% |
| TOL240614P00113000 | 2024-05-24 9:45AM EDT | 113.00 | 0.90 | 0.00 | 0.65 | +0.90 | - | 1 | 18 | 33.18% |
| TOL240614P00114000 | 2024-05-23 1:53PM EDT | 114.00 | 1.30 | 0.65 | 0.80 | +1.30 | - | - | 18 | 33.01% |
| TOL240614P00115000 | 2024-05-23 9:48AM EDT | 115.00 | 1.45 | 0.20 | 0.90 | 0.00 | - | 21 | 25 | 31.81% |
| TOL240614P00116000 | 2024-05-24 10:59AM EDT | 116.00 | 1.07 | 0.80 | 1.10 | -0.68 | -38.86% | 2 | 132 | 31.67% |
| TOL240614P00117000 | 2024-05-22 9:36AM EDT | 117.00 | 0.90 | 1.10 | 1.30 | +0.90 | - | - | 2 | 31.15% |
| TOL240614P00118000 | 2024-05-22 3:13PM EDT | 118.00 | 3.10 | 1.25 | 1.55 | +3.10 | - | - | 13 | 30.82% |
| TOL240614P00119000 | 2024-05-22 3:11PM EDT | 119.00 | 3.47 | 1.60 | 2.25 | +3.47 | - | - | 19 | 34.52% |
| TOL240614P00120000 | 2024-05-24 12:06PM EDT | 120.00 | 2.29 | 1.80 | 3.10 | -1.12 | -32.84% | 1 | 42 | 38.84% |
| TOL240614P00122000 | 2024-05-22 11:04AM EDT | 122.00 | 4.75 | 2.15 | 2.90 | +4.75 | - | - | 5 | 29.18% |
| TOL240614P00123000 | 2024-05-22 1:18PM EDT | 123.00 | 4.50 | 3.10 | 3.40 | 0.00 | - | 7 | 34 | 29.22% |
| TOL240614P00125000 | 2024-05-23 12:13PM EDT | 125.00 | 5.91 | 4.20 | 4.50 | 0.00 | - | 1 | 8 | 28.97% |
| TOL240614P00126000 | 2024-05-22 10:54AM EDT | 126.00 | 6.93 | 4.60 | 5.10 | 0.00 | - | 21 | 28 | 28.66% |
| TOL240614P00128000 | 2024-05-21 3:56PM EDT | 128.00 | 3.60 | 5.70 | 7.20 | +3.60 | - | - | 1 | 35.62% |
| TOL240614P00129000 | 2024-05-21 2:34PM EDT | 129.00 | 4.20 | 6.60 | 8.30 | 0.00 | - | 1 | 3 | 39.40% |
| TOL240614P00130000 | 2024-05-23 9:44AM EDT | 130.00 | 9.17 | 7.30 | 9.30 | 0.00 | - | 16 | 31 | 42.14% |
| TOL240614P00131000 | 2024-05-24 11:35AM EDT | 131.00 | 9.15 | 7.80 | 8.90 | +9.15 | - | 3 | 0 | 29.08% |
| TOL240614P00132000 | 2024-05-22 9:36AM EDT | 132.00 | 7.00 | 7.90 | 10.30 | 0.00 | - | 1 | 5 | 36.28% |
| TOL240614P00133000 | 2024-05-22 3:24PM EDT | 133.00 | 14.01 | 9.60 | 11.80 | 0.00 | - | 1 | 2 | 44.36% |
| TOL240614P00134000 | 2024-05-16 11:22AM EDT | 134.00 | 6.10 | 10.90 | 11.90 | 0.00 | - | - | 2 | 35.33% |
| TOL240614P00136000 | 2024-05-16 10:57AM EDT | 136.00 | 7.40 | 12.00 | 13.90 | 0.00 | - | - | 0 | 39.23% |
© 2024 Yahoo. Todos os direitos reservados.