Mercado abrirá em 2 h 7 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,60 +0,77 (+0,95%) OURO
2.321,10 -9,70 (-0,42%) Bitcoin USD
61.269,02 -11,72 (-0,02%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 39.50 | 41.30 | 0.00 | - | 1 | 1 | 302.73% |
| TOL240628C00110000 | 2024-06-21 2:37PM EDT | 110.00 | 5.79 | 5.50 | 6.10 | 0.00 | - | 1 | 5 | 53.32% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 4.40 | 5.10 | 0.00 | - | 1 | 3 | 46.78% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 3.00 | 5.00 | 0.00 | - | - | 1 | 58.74% |
| TOL240628C00114000 | 2024-06-25 3:22PM EDT | 114.00 | 2.45 | 2.30 | 2.50 | -0.63 | -20.45% | 8 | 4 | 36.43% |
| TOL240628C00115000 | 2024-06-25 12:22PM EDT | 115.00 | 1.20 | 1.65 | 1.85 | -1.86 | -60.78% | 7 | 60 | 35.60% |
| TOL240628C00116000 | 2024-06-25 2:45PM EDT | 116.00 | 1.21 | 1.10 | 1.25 | -0.79 | -39.50% | 4 | 53 | 33.50% |
| TOL240628C00117000 | 2024-06-25 3:20PM EDT | 117.00 | 0.85 | 0.70 | 0.85 | -1.96 | -69.75% | 33 | 76 | 33.59% |
| TOL240628C00118000 | 2024-06-25 1:35PM EDT | 118.00 | 0.45 | 0.40 | 0.55 | -1.66 | -78.67% | 3 | 92 | 33.55% |
| TOL240628C00119000 | 2024-06-25 12:42PM EDT | 119.00 | 0.18 | 0.20 | 0.85 | -1.37 | -88.39% | 3 | 102 | 49.66% |
| TOL240628C00120000 | 2024-06-25 12:22PM EDT | 120.00 | 0.10 | 0.10 | 0.20 | -0.80 | -88.89% | 47 | 189 | 33.59% |
| TOL240628C00121000 | 2024-06-25 12:07PM EDT | 121.00 | 0.06 | 0.10 | 0.15 | -0.59 | -90.77% | 23 | 216 | 36.13% |
| TOL240628C00122000 | 2024-06-25 10:56AM EDT | 122.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 10 | 227 | 37.31% |
| TOL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.06 | 0.00 | 0.30 | -0.24 | -80.00% | 9 | 169 | 54.30% |
| TOL240628C00124000 | 2024-06-24 10:29AM EDT | 124.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 6 | 168 | 50.20% |
| TOL240628C00125000 | 2024-06-25 10:15AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 5 | 76 | 54.59% |
| TOL240628C00126000 | 2024-06-24 2:57PM EDT | 126.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 58.98% |
| TOL240628C00127000 | 2024-06-25 12:05PM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 23 | 78.13% |
| TOL240628C00128000 | 2024-06-18 9:47AM EDT | 128.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 55.47% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 16 | 52 | 87.40% |
| TOL240628C00130000 | 2024-06-24 11:06AM EDT | 130.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 69.92% |
| TOL240628C00131000 | 2024-06-24 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 76.56% |
| TOL240628C00132000 | 2024-06-25 3:06PM EDT | 132.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 3 | 114 | 77.34% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.00 | 0.35 | 0.00 | - | - | 1 | 89.45% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.28% |
| TOL240628C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 42 | 64 | 87.89% |
| TOL240628C00137000 | 2024-06-24 9:36AM EDT | 137.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 32 | 137.11% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 151.17% |
| TOL240628C00140000 | 2024-06-25 12:21PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 50 | 303 | 86.72% |
| TOL240628C00141000 | 2024-06-21 1:59PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 172 | 89.84% |
| TOL240628C00142000 | 2024-06-18 3:36PM EDT | 142.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 47 | 106.64% |
| TOL240628C00143000 | 2024-06-25 12:08PM EDT | 143.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 99 | 95.31% |
| TOL240628C00144000 | 2024-06-21 10:01AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 155 | 97.66% |
| TOL240628C00145000 | 2024-06-21 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 132 | 100.00% |
| TOL240628C00147000 | 2024-06-21 10:44AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 105.47% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 177.54% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 4 | 204.10% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00090000 | 2024-06-21 10:00AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 46 | 123.44% |
| TOL240628P00095000 | 2024-06-25 12:06PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 76 | 91.41% |
| TOL240628P00100000 | 2024-06-25 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 154 | 469 | 69.53% |
| TOL240628P00105000 | 2024-06-25 1:34PM EDT | 105.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 36 | 58.20% |
| TOL240628P00106000 | 2024-06-24 12:32PM EDT | 106.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 58.79% |
| TOL240628P00107000 | 2024-06-17 9:31AM EDT | 107.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 22 | 61.33% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 17 | 50.59% |
| TOL240628P00109000 | 2024-06-25 12:12PM EDT | 109.00 | 0.15 | 0.05 | 0.15 | -0.19 | -55.88% | 12 | 145 | 45.12% |
| TOL240628P00110000 | 2024-06-25 12:20PM EDT | 110.00 | 0.16 | 0.05 | 0.15 | +0.05 | +45.45% | 11 | 176 | 39.75% |
| TOL240628P00111000 | 2024-06-25 12:26PM EDT | 111.00 | 0.26 | 0.10 | 0.20 | +0.16 | +160.00% | 57 | 472 | 37.01% |
| TOL240628P00112000 | 2024-06-25 2:13PM EDT | 112.00 | 0.24 | 0.20 | 0.30 | +0.10 | +71.43% | 313 | 357 | 35.40% |
| TOL240628P00113000 | 2024-06-25 2:04PM EDT | 113.00 | 0.40 | 0.35 | 0.50 | +0.23 | +135.29% | 19 | 80 | 35.45% |
| TOL240628P00114000 | 2024-06-25 3:42PM EDT | 114.00 | 0.55 | 0.60 | 0.75 | +0.30 | +120.00% | 15 | 133 | 34.57% |
| TOL240628P00115000 | 2024-06-25 3:47PM EDT | 115.00 | 0.95 | 0.95 | 1.05 | +0.57 | +150.00% | 50 | 80 | 32.67% |
| TOL240628P00116000 | 2024-06-25 3:38PM EDT | 116.00 | 1.51 | 1.35 | 1.55 | +0.96 | +174.55% | 59 | 176 | 33.06% |
| TOL240628P00117000 | 2024-06-24 3:15PM EDT | 117.00 | 0.73 | 1.95 | 2.10 | 0.00 | - | 26 | 87 | 31.79% |
| TOL240628P00118000 | 2024-06-25 3:29PM EDT | 118.00 | 2.54 | 1.65 | 2.95 | +1.26 | +98.44% | 9 | 177 | 35.89% |
| TOL240628P00119000 | 2024-06-25 2:49PM EDT | 119.00 | 3.68 | 3.40 | 4.20 | +2.10 | +132.91% | 2 | 584 | 50.49% |
| TOL240628P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 4.54 | 3.00 | 6.50 | +2.61 | +135.23% | 65 | 128 | 93.21% |
| TOL240628P00121000 | 2024-06-21 12:02PM EDT | 121.00 | 5.50 | 5.20 | 7.10 | 0.00 | - | 3 | 19 | 62.99% |
| TOL240628P00122000 | 2024-06-20 11:54AM EDT | 122.00 | 6.53 | 6.00 | 7.80 | 0.00 | - | 30 | 21 | 60.69% |
| TOL240628P00123000 | 2024-06-21 3:50PM EDT | 123.00 | 6.50 | 5.30 | 9.50 | 0.00 | - | 1 | 1 | 116.21% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 6.80 | 9.70 | 0.00 | - | 1 | 2 | 99.90% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 8.30 | 9.80 | 0.00 | - | 1 | 0 | 73.29% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 11.00 | 13.60 | 0.00 | - | 4 | 0 | 120.80% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| TOL240628P00130000 | 2024-06-24 10:03AM EDT | 130.00 | 12.10 | 13.60 | 15.60 | 0.00 | - | 3 | 0 | 85.84% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 18.00 | 20.00 | 0.00 | - | 1 | 0 | 126.76% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 17.40 | 19.50 | 0.00 | - | 3 | 0 | 97.46% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 18.10 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.