Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.266,37 -535,08 (-0,84%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 74.20 | 77.40 | 0.00 | - | 5 | 5 | 140.33% |
| TOL240621C00050000 | 2024-03-20 11:01AM EDT | 50.00 | 71.65 | 60.50 | 63.90 | 0.00 | - | 10 | 9 | 0.00% |
| TOL240621C00055000 | 2024-04-05 12:44PM EDT | 55.00 | 70.86 | 64.20 | 67.50 | 0.00 | - | 10 | 2 | 116.02% |
| TOL240621C00060000 | 2024-04-09 1:57PM EDT | 60.00 | 64.68 | 59.50 | 62.00 | 0.00 | - | 4 | 11 | 101.07% |
| TOL240621C00065000 | 2024-04-03 3:10PM EDT | 65.00 | 61.34 | 54.20 | 57.70 | 0.00 | - | 4 | 3 | 96.78% |
| TOL240621C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 44.50 | 49.20 | 52.60 | 0.00 | - | 1 | 24 | 85.40% |
| TOL240621C00075000 | 2024-03-14 9:43AM EDT | 75.00 | 48.73 | 45.10 | 47.70 | 0.00 | - | 1 | 189 | 86.35% |
| TOL240621C00080000 | 2024-04-01 10:00AM EDT | 80.00 | 51.00 | 40.10 | 42.90 | 0.00 | - | 1 | 109 | 78.30% |
| TOL240621C00085000 | 2024-04-15 3:41PM EDT | 85.00 | 34.56 | 34.80 | 37.80 | 0.00 | - | 1 | 67 | 65.92% |
| TOL240621C00090000 | 2024-04-22 2:03PM EDT | 90.00 | 25.60 | 29.60 | 32.30 | 0.00 | - | 3 | 80 | 51.83% |
| TOL240621C00095000 | 2024-04-18 10:45AM EDT | 95.00 | 22.80 | 26.30 | 27.10 | 0.00 | - | 1 | 167 | 53.69% |
| TOL240621C00100000 | 2024-04-16 1:31PM EDT | 100.00 | 17.53 | 21.90 | 22.30 | 0.00 | - | 4 | 277 | 50.76% |
| TOL240621C00105000 | 2024-04-23 3:23PM EDT | 105.00 | 17.20 | 17.60 | 18.00 | 0.00 | - | 59 | 406 | 47.02% |
| TOL240621C00110000 | 2024-04-23 3:56PM EDT | 110.00 | 13.40 | 13.00 | 15.00 | -0.01 | -0.07% | 7 | 432 | 50.02% |
| TOL240621C00115000 | 2024-04-25 10:51AM EDT | 115.00 | 7.46 | 10.10 | 10.50 | 0.00 | - | 2 | 577 | 41.43% |
| TOL240621C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 7.46 | 7.20 | 7.50 | +1.26 | +20.32% | 2 | 851 | 39.40% |
| TOL240621C00125000 | 2024-04-26 3:27PM EDT | 125.00 | 5.00 | 4.90 | 5.20 | +0.79 | +18.76% | 87 | 550 | 38.37% |
| TOL240621C00130000 | 2024-04-26 1:38PM EDT | 130.00 | 3.50 | 3.30 | 3.50 | +0.92 | +35.66% | 8 | 734 | 37.81% |
| TOL240621C00135000 | 2024-04-26 1:09PM EDT | 135.00 | 2.17 | 2.10 | 2.25 | +0.46 | +26.90% | 23 | 418 | 37.23% |
| TOL240621C00140000 | 2024-04-26 10:22AM EDT | 140.00 | 1.40 | 1.30 | 1.40 | +0.40 | +40.00% | 30 | 699 | 36.84% |
| TOL240621C00145000 | 2024-04-23 1:34PM EDT | 145.00 | 0.62 | 0.75 | 0.90 | 0.00 | - | 3 | 109 | 37.20% |
| TOL240621C00150000 | 2024-04-16 2:21PM EDT | 150.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 12 | 54 | 37.23% |
| TOL240621C00155000 | 2024-04-10 2:41PM EDT | 155.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | 1 | 223 | 44.29% |
| TOL240621C00160000 | 2024-04-10 3:53PM EDT | 160.00 | 0.31 | 0.05 | 0.65 | 0.00 | - | 1 | 116 | 46.83% |
| TOL240621C00165000 | 2024-03-28 3:02PM EDT | 165.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 47.95% |
| TOL240621C00170000 | 2024-04-08 3:07PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 50.42% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 55.66% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 133.20% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 107.42% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 108.01% |
| TOL240621P00055000 | 2024-01-09 11:59AM EDT | 55.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 3 | 6 | 97.27% |
| TOL240621P00060000 | 2024-03-08 11:47AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 705 | 84.18% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 63.87% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 589 | 72.17% |
| TOL240621P00075000 | 2024-04-12 1:23PM EDT | 75.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 15 | 212 | 65.04% |
| TOL240621P00080000 | 2024-04-16 1:23PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 285 | 59.67% |
| TOL240621P00085000 | 2024-04-24 1:57PM EDT | 85.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 21 | 510 | 52.73% |
| TOL240621P00090000 | 2024-04-25 12:18PM EDT | 90.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 200 | 552 | 47.56% |
| TOL240621P00095000 | 2024-04-26 3:23PM EDT | 95.00 | 0.61 | 0.55 | 0.65 | -0.19 | -23.75% | 1 | 247 | 42.82% |
| TOL240621P00100000 | 2024-04-25 11:03AM EDT | 100.00 | 1.53 | 0.95 | 1.00 | 0.00 | - | 2 | 999 | 39.87% |
| TOL240621P00105000 | 2024-04-26 3:13PM EDT | 105.00 | 1.64 | 1.55 | 1.70 | -1.19 | -42.05% | 2 | 378 | 38.45% |
| TOL240621P00110000 | 2024-04-26 2:36PM EDT | 110.00 | 2.60 | 2.55 | 2.75 | -0.80 | -23.53% | 4 | 498 | 37.01% |
| TOL240621P00115000 | 2024-04-26 3:15PM EDT | 115.00 | 4.11 | 4.10 | 4.20 | -0.99 | -19.41% | 80 | 390 | 35.29% |
| TOL240621P00120000 | 2024-04-26 2:06PM EDT | 120.00 | 6.20 | 6.10 | 6.30 | -1.10 | -15.07% | 32 | 388 | 34.18% |
| TOL240621P00125000 | 2024-04-26 3:15PM EDT | 125.00 | 8.89 | 8.70 | 9.00 | -0.81 | -8.35% | 10 | 390 | 33.05% |
| TOL240621P00130000 | 2024-04-24 9:38AM EDT | 130.00 | 11.60 | 12.00 | 12.40 | 0.00 | - | 1 | 173 | 32.51% |
| TOL240621P00135000 | 2024-04-09 10:12AM EDT | 135.00 | 14.66 | 15.80 | 16.90 | 0.00 | - | 22 | 14 | 36.34% |
| TOL240621P00140000 | 2024-03-28 11:13AM EDT | 140.00 | 13.80 | 20.00 | 22.00 | 0.00 | - | 2 | 1 | 43.37% |
| TOL240621P00145000 | 2024-03-14 10:01AM EDT | 145.00 | 25.56 | 23.00 | 25.50 | 0.00 | - | 1 | 0 | 35.13% |
© 2024 Yahoo. Todos os direitos reservados.