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
68.190,63 +1.209,52 (+1,81%)
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 | 2024-06-18 12:56PM EDT | 35.00 | 84.97 | 96.70 | 101.00 | 0.00 | - | 9 | 9 | 0.00% |
| TOL260116C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 80.70 | 75.30 | 79.30 | 0.00 | - | 1 | 3 | 0.00% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-06-25 12:35PM EDT | 50.00 | 68.54 | 84.20 | 88.30 | 0.00 | - | 1 | 65 | 0.00% |
| TOL260116C00055000 | 2024-07-01 2:20PM EDT | 55.00 | 62.26 | 86.40 | 90.30 | 0.00 | - | 5 | 33 | 65.20% |
| TOL260116C00060000 | 2024-07-26 2:45PM EDT | 60.00 | 83.03 | 81.60 | 86.40 | +25.53 | +44.40% | 1 | 21 | 62.90% |
| TOL260116C00065000 | 2024-06-06 10:34AM EDT | 65.00 | 61.02 | 48.10 | 50.90 | 0.00 | - | 4 | 6 | 0.00% |
| TOL260116C00070000 | 2024-06-28 3:10PM EDT | 70.00 | 51.50 | 74.10 | 75.90 | 0.00 | - | 2 | 7 | 57.00% |
| TOL260116C00075000 | 2024-05-23 11:35AM EDT | 75.00 | 53.15 | 48.80 | 50.10 | 0.00 | - | 1 | 16 | 0.00% |
| TOL260116C00080000 | 2024-07-23 10:53AM EDT | 80.00 | 61.20 | 64.50 | 67.50 | 0.00 | - | 1 | 119 | 51.36% |
| TOL260116C00085000 | 2024-06-27 1:10PM EDT | 85.00 | 40.30 | 60.60 | 63.30 | 0.00 | - | 2 | 21 | 53.54% |
| TOL260116C00090000 | 2024-06-13 3:22PM EDT | 90.00 | 41.97 | 41.60 | 44.40 | 0.00 | - | 6 | 55 | 0.00% |
| TOL260116C00095000 | 2024-06-07 9:37AM EDT | 95.00 | 35.20 | 26.60 | 29.00 | 0.00 | - | 15 | 30 | 0.00% |
| TOL260116C00100000 | 2024-07-23 9:59AM EDT | 100.00 | 51.52 | 50.10 | 51.60 | +6.54 | +14.54% | 2 | 133 | 48.47% |
| TOL260116C00105000 | 2024-07-26 2:45PM EDT | 105.00 | 47.28 | 47.30 | 50.40 | +22.28 | +89.12% | 1 | 27 | 51.95% |
| TOL260116C00110000 | 2024-07-22 9:35AM EDT | 110.00 | 38.02 | 43.80 | 46.90 | 0.00 | - | 10 | 33 | 50.44% |
| TOL260116C00115000 | 2024-07-17 9:30AM EDT | 115.00 | 32.20 | 40.70 | 43.30 | 0.00 | - | 1 | 25 | 48.62% |
| TOL260116C00120000 | 2024-07-25 1:21PM EDT | 120.00 | 35.22 | 37.50 | 39.30 | 0.00 | - | 1 | 29 | 46.02% |
| TOL260116C00125000 | 2024-07-25 11:17AM EDT | 125.00 | 31.40 | 34.50 | 35.60 | 0.00 | - | 1 | 61 | 43.88% |
| TOL260116C00130000 | 2024-07-23 10:38AM EDT | 130.00 | 27.75 | 31.50 | 34.00 | 0.00 | - | 7 | 70 | 45.01% |
| TOL260116C00135000 | 2024-07-26 2:41PM EDT | 135.00 | 29.26 | 28.80 | 31.50 | +2.69 | +10.12% | 1 | 22 | 44.45% |
| TOL260116C00140000 | 2024-07-26 10:18AM EDT | 140.00 | 27.00 | 26.30 | 27.30 | +3.44 | +14.60% | 7 | 11 | 41.12% |
| TOL260116C00145000 | 2024-07-24 12:50PM EDT | 145.00 | 21.40 | 23.90 | 25.00 | 0.00 | - | 1 | 14 | 40.56% |
| TOL260116C00150000 | 2024-07-24 3:46PM EDT | 150.00 | 18.30 | 21.70 | 24.30 | 0.00 | - | 3 | 160 | 42.19% |
| TOL260116C00155000 | 2024-05-22 10:19AM EDT | 155.00 | 11.80 | 8.30 | 9.20 | 0.00 | - | 1 | 25 | 22.17% |
| TOL260116C00160000 | 2024-07-17 10:43AM EDT | 160.00 | 13.70 | 17.90 | 19.10 | 0.00 | - | 4 | 21 | 39.26% |
| TOL260116C00165000 | 2024-07-18 11:44AM EDT | 165.00 | 14.05 | 16.20 | 17.30 | 0.00 | - | 1 | 13 | 38.72% |
| TOL260116C00170000 | 2024-06-10 1:24PM EDT | 170.00 | 6.72 | 4.10 | 6.10 | 0.00 | - | 1 | 9 | 23.12% |
| TOL260116C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 7.60 | 7.20 | 7.90 | 0.00 | - | 1 | 46 | 27.89% |
| TOL260116C00180000 | 2024-06-27 9:30AM EDT | 180.00 | 3.75 | 12.10 | 13.10 | 0.00 | - | 4 | 110 | 37.94% |
| TOL260116C00185000 | 2024-07-05 12:33PM EDT | 185.00 | 2.40 | 10.90 | 11.90 | 0.00 | - | 1 | 3 | 37.69% |
| TOL260116C00190000 | 2024-07-18 12:15PM EDT | 190.00 | 8.00 | 10.00 | 10.80 | 0.00 | - | 1 | 18 | 37.45% |
| TOL260116C00195000 | 2024-07-11 9:34AM EDT | 195.00 | 2.63 | 9.10 | 9.80 | 0.00 | - | 5 | 60 | 37.24% |
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 | 2024-07-11 3:18PM EDT | 35.00 | 0.45 | 0.35 | 0.80 | 0.00 | - | 21 | 56 | 60.64% |
| TOL260116P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| TOL260116P00045000 | 2024-06-26 1:02PM EDT | 45.00 | 0.97 | 0.30 | 1.40 | 0.00 | - | 2 | 9 | 53.86% |
| TOL260116P00050000 | 2024-07-15 11:12AM EDT | 50.00 | 1.03 | 0.40 | 1.75 | 0.00 | - | 1 | 11 | 51.58% |
| TOL260116P00055000 | 2024-07-05 10:44AM EDT | 55.00 | 1.40 | 0.50 | 2.05 | 0.00 | - | 1 | 10 | 54.68% |
| TOL260116P00060000 | 2024-06-28 3:23PM EDT | 60.00 | 1.78 | 0.65 | 2.50 | 0.00 | - | 1 | 31 | 52.81% |
| TOL260116P00065000 | 2024-05-22 2:03PM EDT | 65.00 | 2.20 | 1.95 | 2.55 | 0.00 | - | 2 | 71 | 48.74% |
| TOL260116P00070000 | 2024-07-24 10:42AM EDT | 70.00 | 2.20 | 1.80 | 2.35 | 0.00 | - | 20 | 169 | 43.75% |
| TOL260116P00075000 | 2024-07-25 11:19AM EDT | 75.00 | 2.80 | 1.55 | 2.80 | 0.00 | - | 5 | 105 | 42.11% |
| TOL260116P00080000 | 2024-07-16 10:49AM EDT | 80.00 | 3.67 | 2.90 | 3.40 | 0.00 | - | 1 | 22 | 40.89% |
| TOL260116P00085000 | 2024-07-02 9:35AM EDT | 85.00 | 6.45 | 3.50 | 4.00 | 0.00 | - | 5 | 51 | 39.42% |
| TOL260116P00090000 | 2024-07-16 1:24PM EDT | 90.00 | 4.80 | 3.70 | 4.70 | -0.30 | -5.88% | 2 | 38 | 38.09% |
| TOL260116P00095000 | 2024-07-03 12:53PM EDT | 95.00 | 8.60 | 5.20 | 5.60 | 0.00 | - | 10 | 21 | 37.09% |
| TOL260116P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 8.90 | 9.40 | 9.90 | 0.00 | - | 2 | 8 | 43.62% |
| TOL260116P00105000 | 2024-07-08 11:12AM EDT | 105.00 | 12.70 | 5.40 | 7.80 | 0.00 | - | 1 | 21 | 35.29% |
| TOL260116P00110000 | 2024-07-18 10:01AM EDT | 110.00 | 9.00 | 8.60 | 9.10 | 0.00 | - | 2 | 24 | 34.42% |
| TOL260116P00115000 | 2024-07-18 11:44AM EDT | 115.00 | 11.15 | 10.00 | 10.50 | 0.00 | - | 1 | 62 | 33.48% |
| TOL260116P00120000 | 2024-07-26 12:39PM EDT | 120.00 | 11.90 | 11.50 | 12.10 | -3.55 | -22.98% | 5 | 22 | 32.67% |
| TOL260116P00125000 | 2024-07-26 12:39PM EDT | 125.00 | 13.60 | 13.20 | 14.00 | -6.70 | -33.00% | 2 | 56 | 32.10% |
| TOL260116P00130000 | 2024-07-26 2:29PM EDT | 130.00 | 16.20 | 15.10 | 16.80 | -1.30 | -7.43% | 3 | 23 | 32.68% |
| TOL260116P00135000 | 2024-07-16 2:05PM EDT | 135.00 | 19.60 | 17.10 | 18.30 | 0.00 | - | 10 | 26 | 30.94% |
| TOL260116P00140000 | 2024-07-25 9:50AM EDT | 140.00 | 20.00 | 19.30 | 20.80 | -2.10 | -9.50% | 1 | 3 | 30.49% |
| TOL260116P00145000 | 2024-06-18 2:56PM EDT | 145.00 | 32.10 | 24.90 | 26.60 | 0.00 | - | - | 3 | 34.68% |
| TOL260116P00150000 | 2024-06-18 2:31PM EDT | 150.00 | 35.60 | 26.40 | 30.00 | 0.00 | - | 2 | 11 | 35.02% |
| TOL260116P00160000 | 2024-06-04 1:49PM EDT | 160.00 | 44.20 | 46.60 | 50.40 | 0.00 | - | 1 | 0 | 52.40% |
© 2024 Yahoo. Todos os direitos reservados.