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
67.813,07 +750,66 (+1,12%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-07-25 3:59PM EDT | 22.50 | 110.60 | 115.90 | 119.30 | 0.00 | - | 1 | 11 | 143.07% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 90.30 | 94.30 | 0.00 | - | 6 | 1 | 0.00% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 0.00% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 77.00 | 80.90 | 0.00 | - | 5 | 23 | 0.00% |
| TOL250117C00055000 | 2024-07-01 2:18PM EDT | 55.00 | 59.17 | 84.00 | 87.60 | 0.00 | - | 1 | 21 | 86.96% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 55.90 | 58.10 | 0.00 | - | 1 | 137 | 0.00% |
| TOL250117C00065000 | 2024-06-18 10:38AM EDT | 65.00 | 55.25 | 70.70 | 73.60 | 0.00 | - | 1 | 164 | 0.00% |
| TOL250117C00070000 | 2024-06-07 10:36AM EDT | 70.00 | 49.23 | 40.00 | 43.20 | 0.00 | - | 10 | 120 | 0.00% |
| TOL250117C00075000 | 2024-06-12 9:40AM EDT | 75.00 | 50.25 | 50.30 | 53.60 | 0.00 | - | 1 | 67 | 0.00% |
| TOL250117C00080000 | 2024-07-12 9:30AM EDT | 80.00 | 45.10 | 60.20 | 63.10 | 0.00 | - | 1 | 136 | 63.12% |
| TOL250117C00085000 | 2024-06-20 9:46AM EDT | 85.00 | 36.80 | 49.00 | 50.00 | 0.00 | - | 2 | 171 | 0.00% |
| TOL250117C00090000 | 2024-07-24 2:45PM EDT | 90.00 | 45.49 | 51.80 | 54.30 | 0.00 | - | 1 | 506 | 60.85% |
| TOL250117C00095000 | 2024-07-24 2:51PM EDT | 95.00 | 39.10 | 45.80 | 49.50 | 0.00 | - | 1 | 535 | 53.05% |
| TOL250117C00100000 | 2024-07-18 9:36AM EDT | 100.00 | 37.60 | 43.00 | 44.00 | 0.00 | - | 1 | 542 | 51.99% |
| TOL250117C00105000 | 2024-07-09 12:18PM EDT | 105.00 | 15.55 | 38.80 | 39.80 | 0.00 | - | 3 | 190 | 50.10% |
| TOL250117C00110000 | 2024-07-26 2:31PM EDT | 110.00 | 34.94 | 33.90 | 36.00 | +3.97 | +12.82% | 5 | 151 | 51.18% |
| TOL250117C00115000 | 2024-07-23 2:50PM EDT | 115.00 | 27.01 | 30.30 | 32.80 | 0.00 | - | 1 | 358 | 51.62% |
| TOL250117C00120000 | 2024-07-26 1:44PM EDT | 120.00 | 27.25 | 27.10 | 27.70 | +4.15 | +17.97% | 1 | 239 | 45.31% |
| TOL250117C00125000 | 2024-07-26 12:52PM EDT | 125.00 | 24.27 | 23.60 | 24.30 | +4.17 | +20.75% | 51 | 718 | 44.15% |
| TOL250117C00130000 | 2024-07-26 2:49PM EDT | 130.00 | 20.60 | 20.30 | 20.90 | +3.10 | +17.71% | 9 | 380 | 42.41% |
| TOL250117C00135000 | 2024-07-26 9:32AM EDT | 135.00 | 15.70 | 17.50 | 19.10 | +1.90 | +13.77% | 2 | 161 | 44.44% |
| TOL250117C00140000 | 2024-07-26 3:29PM EDT | 140.00 | 15.30 | 14.80 | 15.30 | +3.22 | +26.66% | 42 | 443 | 40.47% |
| TOL250117C00145000 | 2024-07-26 11:11AM EDT | 145.00 | 12.85 | 12.50 | 12.90 | +4.35 | +51.18% | 7 | 750 | 39.62% |
| TOL250117C00150000 | 2024-07-26 11:49AM EDT | 150.00 | 10.60 | 10.50 | 10.90 | +2.25 | +26.95% | 19 | 277 | 39.18% |
| TOL250117C00155000 | 2024-07-26 11:28AM EDT | 155.00 | 8.92 | 8.70 | 9.20 | +2.87 | +47.44% | 3 | 169 | 38.92% |
| TOL250117C00160000 | 2024-07-25 3:18PM EDT | 160.00 | 7.30 | 7.30 | 7.70 | +1.87 | +34.44% | 2 | 51 | 38.63% |
| TOL250117C00165000 | 2024-07-24 3:33PM EDT | 165.00 | 3.94 | 6.00 | 6.40 | 0.00 | - | 1 | 76 | 38.34% |
| TOL250117C00170000 | 2024-07-25 10:52AM EDT | 170.00 | 5.10 | 5.00 | 5.30 | +1.60 | +45.71% | 3 | 49 | 38.12% |
| TOL250117C00175000 | 2024-07-18 3:10PM EDT | 175.00 | 2.62 | 4.10 | 4.40 | 0.00 | - | 4 | 23 | 38.02% |
| TOL250117C00180000 | 2024-07-25 2:20PM EDT | 180.00 | 2.47 | 3.30 | 3.60 | 0.00 | - | 1 | 126 | 37.79% |
| TOL250117C00185000 | 2024-07-26 10:14AM EDT | 185.00 | 2.80 | 2.70 | 2.95 | +1.95 | +229.41% | 1 | 24 | 37.65% |
| TOL250117C00190000 | 2024-07-26 11:25AM EDT | 190.00 | 2.30 | 2.20 | 2.45 | +0.65 | +39.39% | 5 | 42 | 37.72% |
| TOL250117C00195000 | 2024-07-22 11:36AM EDT | 195.00 | 1.90 | 1.75 | 2.00 | +0.95 | +100.00% | 2 | 7 | 37.62% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-06-12 3:06PM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 273 | 111.72% |
| TOL250117P00025000 | 2024-07-19 2:06PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 340 | 102.34% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 103.42% |
| TOL250117P00035000 | 2024-07-19 2:21PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 741 | 93.26% |
| TOL250117P00040000 | 2024-07-01 11:46AM EDT | 40.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 430 | 96.58% |
| TOL250117P00045000 | 2024-07-17 9:49AM EDT | 45.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 32 | 282 | 93.43% |
| TOL250117P00050000 | 2024-05-22 9:53AM EDT | 50.00 | 0.24 | 0.10 | 1.50 | 0.00 | - | 15 | 193 | 85.35% |
| TOL250117P00055000 | 2024-07-17 10:39AM EDT | 55.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 10 | 578 | 65.92% |
| TOL250117P00060000 | 2024-07-26 12:06PM EDT | 60.00 | 0.29 | 0.15 | 0.55 | -0.03 | -9.38% | 6 | 472 | 61.72% |
| TOL250117P00065000 | 2024-07-25 9:30AM EDT | 65.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 1 | 951 | 59.38% |
| TOL250117P00070000 | 2024-06-25 10:49AM EDT | 70.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 5 | 818 | 55.18% |
| TOL250117P00075000 | 2024-07-16 2:09PM EDT | 75.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 27 | 907 | 51.12% |
| TOL250117P00080000 | 2024-07-23 10:55AM EDT | 80.00 | 0.65 | 0.40 | 1.05 | 0.00 | - | 2 | 865 | 52.60% |
| TOL250117P00085000 | 2024-07-26 1:34PM EDT | 85.00 | 0.91 | 0.60 | 1.15 | -0.09 | -9.00% | 1 | 682 | 48.76% |
| TOL250117P00090000 | 2024-07-26 12:58PM EDT | 90.00 | 1.00 | 0.95 | 1.15 | -0.35 | -25.93% | 5 | 569 | 44.07% |
| TOL250117P00095000 | 2024-07-26 1:35PM EDT | 95.00 | 1.40 | 1.30 | 1.50 | -0.51 | -26.70% | 21 | 497 | 42.38% |
| TOL250117P00100000 | 2024-07-26 1:33PM EDT | 100.00 | 1.85 | 1.75 | 1.95 | -0.52 | -21.94% | 75 | 1,339 | 40.82% |
| TOL250117P00105000 | 2024-07-26 2:26PM EDT | 105.00 | 2.50 | 2.35 | 2.55 | -0.50 | -16.67% | 40 | 425 | 39.50% |
| TOL250117P00110000 | 2024-07-26 11:59AM EDT | 110.00 | 3.19 | 3.10 | 3.30 | -0.99 | -23.68% | 13 | 236 | 38.25% |
| TOL250117P00115000 | 2024-07-26 1:35PM EDT | 115.00 | 4.15 | 4.00 | 4.30 | -0.55 | -11.70% | 32 | 167 | 37.32% |
| TOL250117P00120000 | 2024-07-26 11:44AM EDT | 120.00 | 5.45 | 5.20 | 5.50 | -1.55 | -22.14% | 28 | 997 | 36.37% |
| TOL250117P00125000 | 2024-07-26 11:33AM EDT | 125.00 | 6.90 | 6.60 | 6.90 | -0.60 | -8.00% | 17 | 361 | 35.32% |
| TOL250117P00130000 | 2024-07-26 3:44PM EDT | 130.00 | 8.22 | 8.30 | 8.60 | -2.78 | -25.27% | 1 | 1,377 | 34.42% |
| TOL250117P00135000 | 2024-07-25 10:35AM EDT | 135.00 | 13.10 | 10.20 | 10.60 | 0.00 | - | 5 | 22 | 33.59% |
| TOL250117P00140000 | 2024-07-26 1:33PM EDT | 140.00 | 12.45 | 12.50 | 13.90 | -2.65 | -17.55% | 116 | 32 | 35.39% |
| TOL250117P00145000 | 2024-07-25 11:07AM EDT | 145.00 | 15.26 | 15.10 | 15.60 | -3.04 | -16.61% | 1 | 41 | 32.23% |
| TOL250117P00150000 | 2024-07-16 3:40PM EDT | 150.00 | 21.80 | 18.10 | 19.80 | 0.00 | - | - | 3 | 34.86% |
© 2024 Yahoo. Todos os direitos reservados.