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
63.058,26 -913,52 (-1,43%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116C00035000 | 2024-04-26 1:15PM EDT | 35.00 | 87.96 | 85.70 | 90.00 | +11.44 | +14.95% | 9 | 1 | 72.49% |
| TOL260116C00040000 | 2023-12-15 1:23PM EDT | 40.00 | 66.70 | 62.70 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-03-22 12:52PM EDT | 50.00 | 80.00 | 64.50 | 68.70 | 0.00 | - | 10 | 85 | 0.00% |
| TOL260116C00055000 | 2024-04-18 3:52PM EDT | 55.00 | 63.50 | 68.80 | 72.80 | 0.00 | - | 1 | 28 | 61.68% |
| TOL260116C00060000 | 2024-02-27 3:20PM EDT | 60.00 | 57.50 | 73.10 | 77.00 | 0.00 | - | 11 | 21 | 87.05% |
| TOL260116C00065000 | 2024-04-17 12:41PM EDT | 65.00 | 55.86 | 60.90 | 63.00 | 0.00 | - | 1 | 3 | 54.93% |
| TOL260116C00070000 | 2024-04-10 2:32PM EDT | 70.00 | 57.21 | 56.00 | 59.00 | 0.00 | - | 3 | 4 | 51.65% |
| TOL260116C00075000 | 2024-04-03 1:04PM EDT | 75.00 | 58.50 | 52.00 | 55.00 | 0.00 | - | 1 | 5 | 53.77% |
| TOL260116C00080000 | 2024-04-16 12:21PM EDT | 80.00 | 46.41 | 48.50 | 52.70 | 0.00 | - | 1 | 97 | 50.39% |
| TOL260116C00085000 | 2024-04-16 12:16PM EDT | 85.00 | 41.90 | 45.60 | 47.60 | 0.00 | - | 1 | 11 | 50.32% |
| TOL260116C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 41.86 | 41.50 | 44.50 | 0.00 | - | 1 | 65 | 49.68% |
| TOL260116C00095000 | 2024-03-12 11:18AM EDT | 95.00 | 41.02 | 40.30 | 42.80 | 0.00 | - | 1 | 19 | 51.59% |
| TOL260116C00100000 | 2024-04-09 10:24AM EDT | 100.00 | 40.00 | 35.00 | 37.50 | 0.00 | - | 3 | 136 | 46.13% |
| TOL260116C00105000 | 2024-04-10 1:54PM EDT | 105.00 | 33.35 | 33.80 | 34.50 | 0.00 | - | 1 | 22 | 45.08% |
| TOL260116C00110000 | 2024-04-15 10:09AM EDT | 110.00 | 30.80 | 30.90 | 31.60 | 0.00 | - | 10 | 22 | 44.00% |
| TOL260116C00115000 | 2024-04-25 1:16PM EDT | 115.00 | 28.90 | 28.30 | 29.00 | +2.30 | +8.65% | 1 | 22 | 43.25% |
| TOL260116C00120000 | 2024-04-12 1:47PM EDT | 120.00 | 27.90 | 25.70 | 26.40 | 0.00 | - | 2 | 48 | 42.29% |
| TOL260116C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 23.00 | 23.50 | 24.10 | 0.00 | - | 3 | 30 | 41.62% |
| TOL260116C00130000 | 2024-04-01 11:23AM EDT | 130.00 | 27.24 | 21.30 | 21.80 | 0.00 | - | 2 | 4 | 40.75% |
| TOL260116C00135000 | 2024-03-21 10:44AM EDT | 135.00 | 24.00 | 13.10 | 15.60 | 0.00 | - | 3 | 9 | 33.50% |
| TOL260116C00140000 | 2024-04-04 3:21PM EDT | 140.00 | 19.80 | 17.30 | 19.80 | 0.00 | - | 1 | 4 | 42.57% |
| TOL260116C00145000 | 2024-02-28 11:16AM EDT | 145.00 | 11.30 | 18.20 | 21.00 | 0.00 | - | - | 1 | 46.70% |
| TOL260116C00150000 | 2024-04-23 2:48PM EDT | 150.00 | 13.55 | 13.90 | 16.50 | 0.00 | - | 1 | 14 | 41.61% |
| TOL260116C00155000 | 2024-03-15 3:00PM EDT | 155.00 | 12.52 | 12.90 | 13.60 | 0.00 | - | 21 | 25 | 38.84% |
| TOL260116C00160000 | 2024-04-17 10:18AM EDT | 160.00 | 8.90 | 11.10 | 12.00 | 0.00 | - | 1 | 17 | 37.98% |
| TOL260116C00165000 | 2024-03-18 10:29AM EDT | 165.00 | 10.00 | 7.50 | 8.30 | 0.00 | - | - | 1 | 33.22% |
| TOL260116C00170000 | 2024-04-22 9:38AM EDT | 170.00 | 6.70 | 8.70 | 9.30 | 0.00 | - | 1 | 5 | 36.54% |
| TOL260116C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 7.60 | 7.70 | 8.70 | 0.00 | - | 1 | 46 | 36.91% |
| TOL260116C00180000 | 2024-04-19 2:29PM EDT | 180.00 | 5.20 | 6.80 | 7.70 | 0.00 | - | 4 | 93 | 36.42% |
| TOL260116C00190000 | 2024-04-24 10:34AM EDT | 190.00 | 5.30 | 5.30 | 6.10 | 0.00 | - | 1 | 1 | 35.74% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116P00035000 | 2024-04-17 3:47PM EDT | 35.00 | 0.93 | 0.15 | 1.45 | 0.00 | - | 1 | 32 | 55.01% |
| TOL260116P00040000 | 2024-03-21 2:45PM EDT | 40.00 | 0.80 | 0.35 | 1.70 | 0.00 | - | 1 | 21 | 51.98% |
| TOL260116P00045000 | 2024-04-11 1:36PM EDT | 45.00 | 1.08 | 0.40 | 2.15 | 0.00 | - | 2 | 9 | 55.82% |
| TOL260116P00050000 | 2024-04-11 1:37PM EDT | 50.00 | 1.40 | 0.60 | 2.60 | 0.00 | - | 1 | 11 | 53.20% |
| TOL260116P00055000 | 2024-02-20 11:00AM EDT | 55.00 | 2.65 | 1.10 | 2.15 | 0.00 | - | 3 | 4 | 45.75% |
| TOL260116P00060000 | 2024-04-24 9:42AM EDT | 60.00 | 2.05 | 2.10 | 2.45 | 0.00 | - | 1 | 20 | 42.95% |
| TOL260116P00065000 | 2024-04-18 10:20AM EDT | 65.00 | 3.00 | 2.65 | 3.00 | 0.00 | - | 2 | 71 | 41.28% |
| TOL260116P00070000 | 2024-04-22 2:08PM EDT | 70.00 | 3.79 | 3.30 | 3.60 | 0.00 | - | 4 | 132 | 39.59% |
| TOL260116P00075000 | 2024-04-19 3:48PM EDT | 75.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 1 | 82 | 38.35% |
| TOL260116P00080000 | 2024-03-07 11:10AM EDT | 80.00 | 4.70 | 3.30 | 5.10 | 0.00 | - | 9 | 21 | 36.54% |
| TOL260116P00085000 | 2024-04-16 1:08PM EDT | 85.00 | 6.90 | 5.90 | 6.30 | 0.00 | - | 1 | 53 | 35.87% |
| TOL260116P00090000 | 2024-03-22 11:29AM EDT | 90.00 | 6.40 | 8.50 | 9.00 | 0.00 | - | 1 | 27 | 38.24% |
| TOL260116P00095000 | 2024-04-18 9:46AM EDT | 95.00 | 9.50 | 8.30 | 8.80 | 0.00 | - | 1 | 11 | 33.73% |
| TOL260116P00100000 | 2024-03-22 2:40PM EDT | 100.00 | 8.85 | 11.80 | 12.30 | 0.00 | - | 3 | 11 | 36.63% |
| TOL260116P00105000 | 2024-02-29 11:23AM EDT | 105.00 | 12.60 | 7.60 | 10.10 | 0.00 | - | 1 | 11 | 28.37% |
| TOL260116P00110000 | 2024-04-24 10:22AM EDT | 110.00 | 13.50 | 13.30 | 13.80 | 0.00 | - | 1 | 17 | 30.84% |
| TOL260116P00115000 | 2024-04-26 11:31AM EDT | 115.00 | 15.70 | 15.30 | 16.80 | -2.60 | -14.21% | 2 | 38 | 31.55% |
| TOL260116P00120000 | 2024-03-20 2:00PM EDT | 120.00 | 17.05 | 18.70 | 21.90 | 0.00 | - | 1 | 2 | 35.30% |
| TOL260116P00125000 | 2024-04-10 1:29PM EDT | 125.00 | 20.50 | 19.90 | 20.80 | 0.00 | - | 10 | 22 | 28.69% |
| TOL260116P00130000 | 2024-03-26 3:14PM EDT | 130.00 | 20.50 | 23.70 | 25.20 | 0.00 | - | 1 | 1 | 30.64% |
| TOL260116P00150000 | 2023-12-18 10:31AM EDT | 150.00 | 49.30 | 48.90 | 52.10 | 0.00 | - | - | 9 | 50.91% |
© 2024 Yahoo. Todos os direitos reservados.