Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.993,10 +904,77 (+1,35%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.55 | 79.90 | 82.70 | 0.00 | - | 4 | 6 | 0.00% |
| TOL240920C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 0.00% |
| TOL240920C00070000 | 2024-07-25 2:31PM EDT | 70.00 | 65.24 | 69.60 | 72.10 | 0.00 | - | 12 | 13 | 119.19% |
| TOL240920C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 44.05 | 56.30 | 59.20 | 0.00 | - | 1 | 4 | 0.00% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 0.00% |
| TOL240920C00085000 | 2024-06-21 3:19PM EDT | 85.00 | 32.40 | 46.70 | 49.10 | 0.00 | - | 10 | 14 | 0.00% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 25.90 | 27.10 | 0.00 | - | 3 | 52 | 0.00% |
| TOL240920C00095000 | 2024-06-21 11:37AM EDT | 95.00 | 22.84 | 36.80 | 38.60 | 0.00 | - | 20 | 21 | 0.00% |
| TOL240920C00100000 | 2024-07-23 1:56PM EDT | 100.00 | 36.30 | 39.80 | 42.50 | 0.00 | - | 2 | 41 | 69.31% |
| TOL240920C00105000 | 2024-07-22 3:50PM EDT | 105.00 | 30.45 | 34.60 | 37.30 | 0.00 | - | 1 | 526 | 59.28% |
| TOL240920C00110000 | 2024-07-23 10:08AM EDT | 110.00 | 25.00 | 29.60 | 31.60 | 0.00 | - | 3 | 137 | 58.03% |
| TOL240920C00115000 | 2024-07-26 10:30AM EDT | 115.00 | 25.40 | 26.00 | 27.00 | +4.80 | +23.30% | 1 | 158 | 53.41% |
| TOL240920C00120000 | 2024-07-26 2:14PM EDT | 120.00 | 22.20 | 22.00 | 22.40 | +3.10 | +16.23% | 18 | 4,015 | 48.18% |
| TOL240920C00125000 | 2024-07-26 3:51PM EDT | 125.00 | 18.40 | 17.90 | 18.30 | +4.19 | +29.49% | 12 | 744 | 45.36% |
| TOL240920C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 14.50 | 14.30 | 14.60 | +2.90 | +25.00% | 29 | 694 | 43.31% |
| TOL240920C00135000 | 2024-07-26 3:40PM EDT | 135.00 | 11.70 | 11.10 | 11.40 | +4.02 | +52.34% | 101 | 384 | 42.02% |
| TOL240920C00140000 | 2024-07-26 3:47PM EDT | 140.00 | 8.90 | 8.40 | 8.70 | +2.40 | +36.92% | 192 | 295 | 41.13% |
| TOL240920C00145000 | 2024-07-26 3:37PM EDT | 145.00 | 6.54 | 6.20 | 6.50 | +1.54 | +30.80% | 29 | 208 | 40.56% |
| TOL240920C00150000 | 2024-07-26 2:33PM EDT | 150.00 | 4.60 | 4.60 | 4.80 | +1.30 | +39.39% | 12 | 550 | 40.39% |
| TOL240920C00155000 | 2024-07-26 1:53PM EDT | 155.00 | 3.39 | 3.30 | 3.50 | +0.96 | +39.51% | 17 | 256 | 40.39% |
| TOL240920C00160000 | 2024-07-26 3:56PM EDT | 160.00 | 2.40 | 2.35 | 2.55 | +1.20 | +100.00% | 10 | 104 | 40.66% |
| TOL240920C00165000 | 2024-07-23 3:33PM EDT | 165.00 | 0.97 | 1.65 | 1.85 | 0.00 | - | 1 | 22 | 41.02% |
| TOL240920C00170000 | 2024-07-19 9:52AM EDT | 170.00 | 0.65 | 1.15 | 1.35 | 0.00 | - | 1 | 161 | 41.50% |
| TOL240920C00175000 | 2024-07-26 3:02PM EDT | 175.00 | 0.88 | 0.80 | 1.00 | +0.44 | +100.00% | 13 | 62 | 42.19% |
| TOL240920C00180000 | 2024-07-26 3:02PM EDT | 180.00 | 0.66 | 0.55 | 0.75 | +0.31 | +88.57% | 10 | 11 | 42.97% |
| TOL240920C00185000 | 2024-07-26 2:05PM EDT | 185.00 | 0.47 | 0.40 | 0.55 | +0.19 | +67.86% | 4 | 8 | 43.48% |
| TOL240920C00190000 | 2024-07-26 3:38PM EDT | 190.00 | 0.40 | 0.15 | 0.55 | +0.13 | +48.15% | 2 | 18 | 46.63% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-07-16 3:35PM EDT | 50.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 12 | 573 | 146.14% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 119.34% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 21 | 121.44% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 93.95% |
| TOL240920P00075000 | 2024-07-09 10:41AM EDT | 75.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 5 | 17 | 79.59% |
| TOL240920P00080000 | 2024-07-16 10:12AM EDT | 80.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 235 | 71.09% |
| TOL240920P00085000 | 2024-07-25 9:30AM EDT | 85.00 | 0.20 | 0.15 | 0.70 | -0.15 | -42.86% | 1 | 413 | 70.22% |
| TOL240920P00090000 | 2024-07-22 12:41PM EDT | 90.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 1 | 412 | 63.18% |
| TOL240920P00095000 | 2024-07-26 3:17PM EDT | 95.00 | 0.32 | 0.30 | 0.95 | -0.09 | -21.95% | 16 | 824 | 60.99% |
| TOL240920P00100000 | 2024-07-26 2:55PM EDT | 100.00 | 0.36 | 0.15 | 0.70 | -0.22 | -37.93% | 1 | 1,725 | 50.05% |
| TOL240920P00105000 | 2024-07-25 9:36AM EDT | 105.00 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 1 | 636 | 47.14% |
| TOL240920P00110000 | 2024-07-26 3:47PM EDT | 110.00 | 0.70 | 0.65 | 0.80 | -0.70 | -50.00% | 10 | 368 | 43.70% |
| TOL240920P00115000 | 2024-07-26 3:55PM EDT | 115.00 | 1.02 | 0.90 | 1.20 | -0.73 | -41.71% | 102 | 459 | 41.65% |
| TOL240920P00120000 | 2024-07-26 3:54PM EDT | 120.00 | 1.68 | 1.50 | 1.80 | -0.79 | -31.98% | 39 | 366 | 39.83% |
| TOL240920P00125000 | 2024-07-26 3:49PM EDT | 125.00 | 2.58 | 2.45 | 2.70 | -1.52 | -37.07% | 114 | 543 | 38.38% |
| TOL240920P00130000 | 2024-07-26 3:01PM EDT | 130.00 | 3.84 | 3.70 | 4.00 | -1.76 | -31.43% | 42 | 335 | 37.27% |
| TOL240920P00135000 | 2024-07-26 3:01PM EDT | 135.00 | 5.73 | 5.50 | 5.80 | -2.47 | -30.12% | 29 | 146 | 36.52% |
| TOL240920P00140000 | 2024-07-26 2:52PM EDT | 140.00 | 7.75 | 7.80 | 8.10 | -3.76 | -32.67% | 86 | 508 | 35.86% |
| TOL240920P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 10.90 | 10.60 | 11.00 | -2.00 | -15.50% | 344 | 29 | 35.66% |
| TOL240920P00150000 | 2024-07-26 2:17PM EDT | 150.00 | 14.30 | 13.90 | 14.40 | -7.30 | -33.80% | 1 | 0 | 35.65% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.