Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
114,34-3,51 (-2,98%)
No fechamento: 04:00PM EDT
115,00 +0,66 (+0,58%)
Pós-fechamento: 07:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240920C000600002024-02-08 3:10PM EDT60.0041.7560.0063.900.00-1010122.61%
TOL240920C000750002024-03-06 3:35PM EDT75.0044.9450.3054.400.00-22119.57%
TOL240920C000800002024-03-14 10:04AM EDT80.0042.8440.8044.300.00-2184.86%
TOL240920C000850002024-04-01 10:00AM EDT85.0048.1032.6035.000.00-2357.10%
TOL240920C000900002024-04-10 12:07PM EDT90.0033.4027.7029.200.00-35351.86%
TOL240920C000950002024-04-09 9:30AM EDT95.0034.8024.5026.100.00-1553.03%
TOL240920C001000002024-04-10 10:23AM EDT100.0025.7820.8022.700.00-12451.70%
TOL240920C001050002024-04-12 1:55PM EDT105.0017.4817.3019.40-4.62-20.90%454049.89%
TOL240920C001100002024-04-12 2:10PM EDT110.0018.5814.2016.000.00-17246.94%
TOL240920C001150002024-04-16 2:55PM EDT115.0012.1911.6013.60-2.36-16.22%112146.59%
TOL240920C001200002024-04-16 3:56PM EDT120.009.459.309.60-2.55-21.25%1015039.98%
TOL240920C001250002024-04-16 12:48PM EDT125.008.107.409.40-2.40-22.86%2055945.20%
TOL240920C001300002024-04-16 1:51PM EDT130.005.905.706.00-1.50-20.27%2430138.54%
TOL240920C001350002024-04-16 3:59PM EDT135.004.454.404.70-1.40-23.93%2512038.15%
TOL240920C001400002024-04-12 2:15PM EDT140.005.233.403.800.00-27938.45%
TOL240920C001450002024-04-12 3:27PM EDT145.004.102.602.900.00-328937.96%
TOL240920C001500002024-04-16 1:43PM EDT150.002.101.952.25-1.10-34.38%134037.85%
TOL240920C001550002024-04-02 3:50PM EDT155.003.201.451.650.00-9937.23%
TOL240920C001600002024-04-02 2:51PM EDT160.002.491.101.250.00-1837.09%
TOL240920C001650002024-04-04 9:40AM EDT165.002.300.850.950.00-11937.02%
TOL240920C001700002024-04-09 3:43PM EDT170.001.480.600.750.00-31237.31%
TOL240920C001800002024-04-10 9:32AM EDT180.000.700.200.850.00-11042.36%
TOL240920C001900002024-04-09 3:43PM EDT190.000.550.100.700.00--344.41%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TOL240920P000500002024-02-09 11:34AM EDT50.000.500.000.750.00--55166.94%
TOL240920P000550002024-02-14 1:51PM EDT55.000.320.000.700.00-5559.23%
TOL240920P000600002024-03-08 10:30AM EDT60.000.250.050.750.00-51754.20%
TOL240920P000650002024-04-02 9:41AM EDT65.000.380.150.800.00-21055.40%
TOL240920P000700002024-02-21 2:14PM EDT70.000.990.100.750.00-12648.51%
TOL240920P000750002024-02-20 10:30AM EDT75.002.020.000.800.00-73243.41%
TOL240920P000800002024-04-16 10:25AM EDT80.001.251.151.30+0.45+56.25%101842.92%
TOL240920P000850002024-04-16 10:37AM EDT85.001.851.701.80+0.33+21.71%438541.02%
TOL240920P000900002024-04-15 3:45PM EDT90.002.351.402.50+0.22+10.33%339239.43%
TOL240920P000950002024-04-16 12:30PM EDT95.003.403.303.50+0.70+25.93%917338.34%
TOL240920P001000002024-04-16 2:20PM EDT100.004.604.504.70+0.67+17.05%512036.97%
TOL240920P001050002024-04-16 3:17PM EDT105.006.026.006.20+1.12+22.86%154335.65%
TOL240920P001100002024-04-16 12:09PM EDT110.007.686.708.10+1.16+17.79%19434.58%
TOL240920P001150002024-04-16 10:33AM EDT115.0010.4510.1010.30+1.95+22.94%27933.30%
TOL240920P001200002024-04-16 11:12AM EDT120.0012.8012.7013.10+1.44+12.68%25732.75%
TOL240920P001250002024-04-16 11:27AM EDT125.0015.6714.6017.70+2.37+17.82%15737.17%
TOL240920P001300002024-04-16 11:18AM EDT130.0019.1018.6019.60+3.20+20.13%25130.93%
TOL240920P001350002024-04-16 11:13AM EDT135.0022.8022.2023.40+4.00+21.28%4630.16%
TOL240920P001400002024-03-22 1:25PM EDT140.0018.8025.0027.500.00-1129.42%
TOL240920P001450002024-04-03 11:19AM EDT145.0023.4029.9031.800.00-1228.39%
TOL240920P001800002024-04-02 9:30AM EDT180.0056.0064.7066.400.00--041.28%