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
63.214,66 -558,26 (-0,88%)
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 | 2024-02-28 4:55PM EDT | 22.50 | 90.10 | 105.50 | 109.50 | 0.00 | - | 5 | 11 | 248.34% |
| TOL250117C00025000 | 2023-12-27 2:58PM EDT | 25.00 | 80.00 | 71.60 | 76.10 | 0.00 | - | 9 | 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 | 88.13% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 79.70 | 83.50 | 0.00 | - | 1 | 4 | 85.33% |
| 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 | 70.80 | 74.40 | 0.00 | - | 5 | 23 | 79.86% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 104.31% |
| TOL250117C00060000 | 2024-04-01 10:39AM EDT | 60.00 | 71.92 | 60.90 | 64.60 | 0.00 | - | 1 | 147 | 66.68% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 56.80 | 59.00 | 0.00 | - | 4 | 163 | 61.35% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 52.50 | 55.40 | 0.00 | - | 10 | 127 | 61.62% |
| TOL250117C00075000 | 2024-04-19 2:30PM EDT | 75.00 | 41.14 | 48.50 | 51.10 | 0.00 | - | 1 | 80 | 59.86% |
| TOL250117C00080000 | 2024-04-19 3:50PM EDT | 80.00 | 37.22 | 42.80 | 45.40 | 0.00 | - | 1 | 134 | 50.61% |
| TOL250117C00085000 | 2024-04-23 1:25PM EDT | 85.00 | 38.71 | 40.20 | 42.20 | 0.00 | - | 1 | 175 | 53.91% |
| TOL250117C00090000 | 2024-04-10 9:34AM EDT | 90.00 | 36.05 | 36.10 | 37.50 | 0.00 | - | 1 | 514 | 50.28% |
| TOL250117C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 40.80 | 31.00 | 32.90 | 0.00 | - | 1 | 547 | 48.21% |
| TOL250117C00100000 | 2024-04-18 2:15PM EDT | 100.00 | 23.80 | 27.20 | 29.10 | 0.00 | - | 26 | 555 | 46.08% |
| TOL250117C00105000 | 2024-04-02 2:44PM EDT | 105.00 | 29.15 | 23.70 | 25.90 | 0.00 | - | 1 | 196 | 45.26% |
| TOL250117C00110000 | 2024-04-23 10:35AM EDT | 110.00 | 20.50 | 21.00 | 24.10 | 0.00 | - | 3 | 167 | 47.65% |
| TOL250117C00115000 | 2024-04-26 10:26AM EDT | 115.00 | 19.40 | 17.60 | 19.60 | +4.86 | +33.43% | 1 | 294 | 42.32% |
| TOL250117C00120000 | 2024-04-26 11:18AM EDT | 120.00 | 16.20 | 16.30 | 16.80 | 0.00 | - | 3 | 335 | 41.00% |
| TOL250117C00125000 | 2024-04-24 12:22PM EDT | 125.00 | 12.50 | 13.90 | 14.40 | 0.00 | - | 1 | 505 | 40.14% |
| TOL250117C00130000 | 2024-04-25 9:32AM EDT | 130.00 | 10.00 | 11.80 | 12.30 | 0.00 | - | 1 | 301 | 39.48% |
| TOL250117C00135000 | 2024-04-25 3:23PM EDT | 135.00 | 9.20 | 9.90 | 10.30 | 0.00 | - | 2 | 188 | 38.54% |
| TOL250117C00140000 | 2024-04-24 10:24AM EDT | 140.00 | 8.50 | 8.30 | 8.70 | +0.40 | +4.94% | 1 | 320 | 38.07% |
| TOL250117C00145000 | 2024-04-23 3:29PM EDT | 145.00 | 6.65 | 6.90 | 7.20 | 0.00 | - | 41 | 298 | 37.36% |
| TOL250117C00150000 | 2024-04-25 1:30PM EDT | 150.00 | 5.04 | 5.70 | 6.00 | 0.00 | - | 10 | 224 | 36.96% |
| TOL250117C00155000 | 2024-04-19 3:55PM EDT | 155.00 | 3.15 | 4.70 | 5.00 | 0.00 | - | 18 | 149 | 36.68% |
| TOL250117C00160000 | 2024-04-02 1:03PM EDT | 160.00 | 5.22 | 3.80 | 4.10 | 0.00 | - | 1 | 22 | 36.26% |
| TOL250117C00165000 | 2024-04-02 1:03PM EDT | 165.00 | 4.37 | 3.10 | 3.40 | 0.00 | - | 1 | 42 | 36.07% |
| TOL250117C00170000 | 2024-04-23 3:29PM EDT | 170.00 | 2.48 | 2.50 | 2.70 | 0.00 | - | 24 | 40 | 35.47% |
| TOL250117C00175000 | 2024-04-23 10:04AM EDT | 175.00 | 1.70 | 2.05 | 2.25 | 0.00 | - | 7 | 18 | 35.46% |
| TOL250117C00180000 | 2024-04-17 1:55PM EDT | 180.00 | 1.31 | 1.65 | 1.85 | 0.00 | - | 1 | 124 | 35.34% |
| TOL250117C00185000 | 2024-04-23 11:21AM EDT | 185.00 | 1.23 | 1.30 | 1.45 | 0.00 | - | 1 | 23 | 34.85% |
| TOL250117C00190000 | 2024-04-23 11:23AM EDT | 190.00 | 1.03 | 1.05 | 1.20 | 0.00 | - | 2 | 11 | 34.86% |
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 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 82.42% |
| TOL250117P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 314 | 74.61% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 77.64% |
| TOL250117P00035000 | 2024-04-05 1:43PM EDT | 35.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 715 | 70.31% |
| TOL250117P00040000 | 2024-04-17 2:20PM EDT | 40.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 318 | 60.16% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 32 | 283 | 60.99% |
| TOL250117P00050000 | 2024-04-25 9:34AM EDT | 50.00 | 0.47 | 0.20 | 0.75 | 0.00 | - | 7 | 218 | 56.03% |
| TOL250117P00055000 | 2024-04-15 1:56PM EDT | 55.00 | 0.58 | 0.15 | 0.80 | 0.00 | - | 1 | 588 | 50.51% |
| TOL250117P00060000 | 2024-04-08 3:18PM EDT | 60.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 1 | 666 | 52.20% |
| TOL250117P00065000 | 2024-04-24 12:12PM EDT | 65.00 | 0.35 | 0.55 | 2.10 | 0.00 | - | 5 | 748 | 50.77% |
| TOL250117P00070000 | 2024-04-24 3:34PM EDT | 70.00 | 1.05 | 0.90 | 1.75 | 0.00 | - | 2 | 815 | 49.02% |
| TOL250117P00075000 | 2024-04-25 2:10PM EDT | 75.00 | 1.55 | 1.30 | 1.50 | 0.00 | - | 30 | 702 | 42.14% |
| TOL250117P00080000 | 2024-04-24 12:10PM EDT | 80.00 | 2.65 | 1.80 | 1.95 | 0.00 | - | 5 | 827 | 40.38% |
| TOL250117P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 3.28 | 2.35 | 2.50 | 0.00 | - | 1 | 415 | 38.66% |
| TOL250117P00090000 | 2024-04-26 10:31AM EDT | 90.00 | 3.24 | 3.10 | 3.30 | -0.26 | -7.43% | 10 | 528 | 37.54% |
| TOL250117P00095000 | 2024-04-19 10:57AM EDT | 95.00 | 5.50 | 4.00 | 4.20 | 0.00 | - | 2 | 482 | 36.15% |
| TOL250117P00100000 | 2024-04-25 9:36AM EDT | 100.00 | 6.08 | 5.10 | 5.40 | 0.00 | - | 1 | 633 | 35.18% |
| TOL250117P00105000 | 2024-04-25 10:36AM EDT | 105.00 | 8.00 | 6.50 | 6.80 | 0.00 | - | 2 | 484 | 34.13% |
| TOL250117P00110000 | 2024-04-26 1:00PM EDT | 110.00 | 8.30 | 8.10 | 8.50 | -1.80 | -17.82% | 4 | 236 | 33.24% |
| TOL250117P00115000 | 2024-04-22 3:30PM EDT | 115.00 | 12.46 | 8.60 | 11.80 | 0.00 | - | 88 | 84 | 35.75% |
| TOL250117P00120000 | 2024-04-23 11:40AM EDT | 120.00 | 13.30 | 12.30 | 13.40 | 0.00 | - | 1 | 398 | 33.15% |
| TOL250117P00125000 | 2024-04-26 12:12PM EDT | 125.00 | 15.20 | 14.80 | 15.20 | -3.16 | -17.21% | 1 | 320 | 30.44% |
| TOL250117P00130000 | 2024-04-15 11:32AM EDT | 130.00 | 19.18 | 17.60 | 18.80 | 0.00 | - | 88 | 333 | 31.44% |
| TOL250117P00135000 | 2024-04-18 1:04PM EDT | 135.00 | 25.00 | 20.70 | 22.80 | 0.00 | - | 3 | 26 | 32.84% |
| TOL250117P00140000 | 2024-03-13 12:34PM EDT | 140.00 | 22.30 | 24.50 | 25.30 | 0.00 | - | 2 | 10 | 29.73% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 30.79% |
© 2024 Yahoo. Todos os direitos reservados.