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
63.164,05 -899,86 (-1,40%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 80.88% |
| TOL240920C00075000 | 2024-03-06 3:35PM EDT | 75.00 | 44.94 | 50.30 | 54.40 | 0.00 | - | 2 | 2 | 96.29% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 57.31% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 37.60 | 38.70 | 0.00 | - | 2 | 3 | 54.86% |
| TOL240920C00090000 | 2024-04-10 12:07PM EDT | 90.00 | 33.40 | 33.10 | 35.50 | 0.00 | - | 3 | 53 | 54.85% |
| TOL240920C00095000 | 2024-04-25 12:10PM EDT | 95.00 | 26.30 | 29.10 | 29.60 | 0.00 | - | 3 | 8 | 49.51% |
| TOL240920C00100000 | 2024-04-18 11:51AM EDT | 100.00 | 21.50 | 24.80 | 25.50 | 0.00 | - | 5 | 27 | 46.77% |
| TOL240920C00105000 | 2024-04-17 10:52AM EDT | 105.00 | 16.40 | 21.00 | 21.90 | 0.00 | - | 8 | 532 | 45.41% |
| TOL240920C00110000 | 2024-04-25 3:28PM EDT | 110.00 | 16.30 | 17.70 | 19.70 | 0.00 | - | 13 | 83 | 48.25% |
| TOL240920C00115000 | 2024-04-26 3:26PM EDT | 115.00 | 14.79 | 14.60 | 15.30 | +3.29 | +28.61% | 21 | 119 | 42.16% |
| TOL240920C00120000 | 2024-04-26 10:43AM EDT | 120.00 | 11.80 | 11.80 | 12.10 | +0.75 | +6.79% | 10 | 153 | 39.53% |
| TOL240920C00125000 | 2024-04-22 12:30PM EDT | 125.00 | 6.40 | 9.40 | 9.70 | 0.00 | - | 11 | 622 | 38.55% |
| TOL240920C00130000 | 2024-04-26 2:56PM EDT | 130.00 | 7.57 | 7.40 | 7.70 | +1.87 | +32.81% | 30 | 383 | 37.86% |
| TOL240920C00135000 | 2024-04-24 3:51PM EDT | 135.00 | 5.25 | 5.70 | 6.00 | 0.00 | - | 4 | 268 | 37.16% |
| TOL240920C00140000 | 2024-04-25 2:55PM EDT | 140.00 | 3.88 | 4.40 | 4.70 | 0.00 | - | 1 | 81 | 36.90% |
| TOL240920C00145000 | 2024-04-25 1:46PM EDT | 145.00 | 2.90 | 3.30 | 3.60 | 0.00 | - | 11 | 95 | 36.48% |
| TOL240920C00150000 | 2024-04-16 1:43PM EDT | 150.00 | 2.10 | 2.50 | 2.75 | 0.00 | - | 1 | 340 | 36.23% |
| TOL240920C00155000 | 2024-04-26 12:38PM EDT | 155.00 | 2.00 | 1.85 | 2.05 | +0.70 | +53.85% | 1 | 10 | 35.83% |
| TOL240920C00160000 | 2024-04-25 10:00AM EDT | 160.00 | 0.95 | 1.35 | 1.50 | 0.00 | - | 43 | 48 | 35.41% |
| TOL240920C00165000 | 2024-04-23 2:49PM EDT | 165.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 1 | 20 | 35.54% |
| TOL240920C00170000 | 2024-04-18 11:08AM EDT | 170.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 5 | 14 | 35.40% |
| TOL240920C00180000 | 2024-04-10 9:32AM EDT | 180.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 10 | 35.74% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 42.55% |
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 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 72.36% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 64.45% |
| TOL240920P00060000 | 2024-04-16 10:37AM EDT | 60.00 | 0.28 | 0.05 | 0.65 | 0.00 | - | 5 | 17 | 57.96% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 53.22% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 53.83% |
| TOL240920P00075000 | 2024-04-24 1:45PM EDT | 75.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 1 | 33 | 45.75% |
| TOL240920P00080000 | 2024-04-25 12:20PM EDT | 80.00 | 0.87 | 0.65 | 0.80 | 0.00 | - | 200 | 220 | 43.09% |
| TOL240920P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 1.00 | 1.00 | 1.15 | -0.15 | -13.04% | 4 | 377 | 41.38% |
| TOL240920P00090000 | 2024-04-24 3:08PM EDT | 90.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 5 | 393 | 39.54% |
| TOL240920P00095000 | 2024-04-24 10:07AM EDT | 95.00 | 2.15 | 2.05 | 2.25 | 0.00 | - | 1 | 181 | 38.09% |
| TOL240920P00100000 | 2024-04-23 10:32AM EDT | 100.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 4 | 135 | 36.66% |
| TOL240920P00105000 | 2024-04-24 3:08PM EDT | 105.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | 5 | 547 | 35.30% |
| TOL240920P00110000 | 2024-04-23 1:37PM EDT | 110.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 2 | 106 | 34.00% |
| TOL240920P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | 1 | 101 | 32.95% |
| TOL240920P00120000 | 2024-04-24 10:43AM EDT | 120.00 | 10.20 | 9.30 | 9.60 | 0.00 | - | 7 | 82 | 32.00% |
| TOL240920P00125000 | 2024-04-25 11:34AM EDT | 125.00 | 14.40 | 11.90 | 12.20 | 0.00 | - | 1 | 57 | 31.06% |
| TOL240920P00130000 | 2024-04-25 1:54PM EDT | 130.00 | 16.50 | 14.90 | 15.20 | 0.00 | - | 1 | 54 | 30.13% |
| TOL240920P00135000 | 2024-04-24 11:34AM EDT | 135.00 | 19.50 | 18.20 | 18.80 | 0.00 | - | 1 | 4 | 30.01% |
| TOL240920P00140000 | 2024-03-22 1:25PM EDT | 140.00 | 18.80 | 27.60 | 29.10 | 0.00 | - | 1 | 1 | 50.79% |
| TOL240920P00145000 | 2024-04-03 11:19AM EDT | 145.00 | 23.40 | 25.50 | 27.30 | 0.00 | - | 1 | 2 | 31.78% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 57.90 | 61.30 | 0.00 | - | - | 0 | 45.31% |
© 2024 Yahoo. Todos os direitos reservados.