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
68.899,05 +1.820,38 (+2,71%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240802C00090000 | 2024-06-21 11:48AM EDT | 90.00 | 26.06 | 40.00 | 43.00 | 0.00 | - | 7 | 7 | 0.00% |
| TOL240802C00108000 | 2024-07-25 11:21AM EDT | 108.00 | 26.42 | 30.60 | 33.60 | 0.00 | - | 3 | 5 | 124.81% |
| TOL240802C00110000 | 2024-07-25 11:38AM EDT | 110.00 | 24.75 | 28.40 | 30.80 | 0.00 | - | 2 | 3 | 88.28% |
| TOL240802C00111000 | 2024-07-19 2:22PM EDT | 111.00 | 21.45 | 27.00 | 29.90 | 0.00 | - | 2 | 4 | 141.02% |
| TOL240802C00112000 | 2024-07-08 12:17PM EDT | 112.00 | 2.50 | 27.00 | 28.80 | 0.00 | - | - | 3 | 101.56% |
| TOL240802C00113000 | 2024-07-05 9:44AM EDT | 113.00 | 3.10 | 26.10 | 27.80 | 0.00 | - | 1 | 1 | 100.59% |
| TOL240802C00114000 | 2024-07-19 10:45AM EDT | 114.00 | 17.55 | 24.80 | 27.10 | 0.00 | - | 1 | 2 | 97.17% |
| TOL240802C00115000 | 2024-07-25 11:26AM EDT | 115.00 | 19.88 | 24.10 | 25.10 | 0.00 | - | 2 | 4 | 74.02% |
| TOL240802C00116000 | 2024-07-26 10:10AM EDT | 116.00 | 23.80 | 23.20 | 24.10 | +19.90 | +510.26% | 10 | 1 | 74.80% |
| TOL240802C00117000 | 2024-07-26 11:46AM EDT | 117.00 | 22.25 | 22.10 | 23.10 | +18.24 | +454.86% | 1 | 14 | 68.36% |
| TOL240802C00118000 | 2024-07-23 12:13PM EDT | 118.00 | 17.10 | 21.10 | 22.10 | 0.00 | - | 1 | 6 | 65.53% |
| TOL240802C00119000 | 2024-07-12 9:30AM EDT | 119.00 | 6.30 | 20.10 | 21.10 | 0.00 | - | 1 | 4 | 62.70% |
| TOL240802C00120000 | 2024-07-15 12:41PM EDT | 120.00 | 18.15 | 19.00 | 20.20 | +10.65 | +142.00% | 5 | 6 | 59.96% |
| TOL240802C00121000 | 2024-07-24 2:29PM EDT | 121.00 | 11.90 | 18.10 | 19.20 | 0.00 | - | 20 | 33 | 60.35% |
| TOL240802C00122000 | 2024-07-25 9:39AM EDT | 122.00 | 8.58 | 17.10 | 18.20 | 0.00 | - | 1 | 4 | 57.52% |
| TOL240802C00123000 | 2024-07-16 2:26PM EDT | 123.00 | 9.90 | 16.10 | 17.20 | 0.00 | - | 1 | 5 | 54.59% |
| TOL240802C00124000 | 2024-07-22 10:27AM EDT | 124.00 | 7.70 | 15.10 | 16.20 | 0.00 | - | 5 | 6 | 51.76% |
| TOL240802C00125000 | 2024-07-26 12:49PM EDT | 125.00 | 14.83 | 14.20 | 15.20 | +6.99 | +89.16% | 10 | 87 | 51.27% |
| TOL240802C00126000 | 2024-07-25 1:53PM EDT | 126.00 | 9.07 | 13.20 | 14.30 | 0.00 | - | 3 | 32 | 50.34% |
| TOL240802C00127000 | 2024-07-26 12:58PM EDT | 127.00 | 13.27 | 12.50 | 13.90 | +3.12 | +30.74% | 10 | 15 | 60.74% |
| TOL240802C00128000 | 2024-07-16 10:07AM EDT | 128.00 | 10.67 | 11.50 | 14.00 | +6.17 | +137.11% | 1 | 2 | 69.21% |
| TOL240802C00129000 | 2024-07-17 3:50PM EDT | 129.00 | 3.80 | 10.00 | 12.10 | 0.00 | - | 21 | 35 | 71.80% |
| TOL240802C00130000 | 2024-07-26 10:38AM EDT | 130.00 | 8.80 | 9.70 | 10.40 | +3.60 | +69.23% | 10 | 29 | 54.15% |
| TOL240802C00131000 | 2024-07-26 12:36PM EDT | 131.00 | 9.01 | 8.90 | 11.10 | +4.11 | +83.88% | 2 | 15 | 61.47% |
| TOL240802C00132000 | 2024-07-26 2:19PM EDT | 132.00 | 7.85 | 7.90 | 9.20 | +4.45 | +130.88% | 16 | 46 | 60.50% |
| TOL240802C00133000 | 2024-07-26 12:58PM EDT | 133.00 | 7.60 | 7.10 | 8.40 | +4.57 | +150.83% | 25 | 42 | 59.18% |
| TOL240802C00134000 | 2024-07-26 12:53PM EDT | 134.00 | 6.84 | 5.90 | 6.70 | +2.84 | +71.00% | 18 | 13 | 43.43% |
| TOL240802C00135000 | 2024-07-26 1:34PM EDT | 135.00 | 5.60 | 5.60 | 6.80 | +3.53 | +170.53% | 16 | 25 | 55.49% |
| TOL240802C00136000 | 2024-07-26 1:13PM EDT | 136.00 | 5.70 | 4.90 | 5.20 | +2.80 | +96.55% | 20 | 33 | 41.82% |
| TOL240802C00137000 | 2024-07-26 10:36AM EDT | 137.00 | 4.40 | 4.20 | 4.50 | +1.95 | +79.59% | 20 | 8 | 40.89% |
| TOL240802C00138000 | 2024-07-26 3:53PM EDT | 138.00 | 3.70 | 3.60 | 3.90 | +1.50 | +68.18% | 120 | - | 40.72% |
| TOL240802C00139000 | 2024-07-26 2:09PM EDT | 139.00 | 3.35 | 3.10 | 3.30 | +1.60 | +91.43% | 13 | 20 | 39.92% |
| TOL240802C00140000 | 2024-07-26 3:51PM EDT | 140.00 | 2.75 | 2.65 | 2.80 | +1.25 | +83.33% | 95 | 28 | 39.75% |
| TOL240802C00141000 | 2024-07-26 3:39PM EDT | 141.00 | 2.65 | 2.20 | 2.35 | +1.89 | +248.68% | 47 | 2 | 39.55% |
| TOL240802C00142000 | 2024-07-26 3:52PM EDT | 142.00 | 2.05 | 1.80 | 2.00 | +0.95 | +86.36% | 42 | 2 | 40.02% |
| TOL240802C00143000 | 2024-07-26 3:39PM EDT | 143.00 | 1.75 | 1.50 | 1.65 | +0.67 | +62.04% | 34 | - | 39.84% |
| TOL240802C00145000 | 2024-07-26 3:52PM EDT | 145.00 | 1.16 | 0.95 | 1.15 | +0.91 | +364.00% | 92 | 166 | 40.53% |
| TOL240802C00150000 | 2024-07-26 3:24PM EDT | 150.00 | 0.45 | 0.30 | 0.40 | +0.30 | +200.00% | 54 | 30 | 41.41% |
| TOL240802C00170000 | 2024-07-25 1:24PM EDT | 170.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 299 | 499 | 81.35% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240802P00070000 | 2024-07-02 1:33PM EDT | 70.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 10 | 196.88% |
| TOL240802P00075000 | 2024-07-02 1:32PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 178.91% |
| TOL240802P00080000 | 2024-07-05 2:46PM EDT | 80.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 176.17% |
| TOL240802P00090000 | 2024-06-20 3:41PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 216.80% |
| TOL240802P00095000 | 2024-07-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 167.97% |
| TOL240802P00099000 | 2024-07-24 9:44AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 102 | 96.09% |
| TOL240802P00100000 | 2024-07-26 10:47AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 24 | 121 | 93.75% |
| TOL240802P00101000 | 2024-07-26 10:41AM EDT | 101.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 3 | 1 | 91.41% |
| TOL240802P00102000 | 2024-07-25 2:34PM EDT | 102.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 15 | 114.84% |
| TOL240802P00103000 | 2024-07-25 2:39PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 70 | 85.94% |
| TOL240802P00104000 | 2024-07-25 2:36PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 121 | 90.63% |
| TOL240802P00105000 | 2024-07-25 2:34PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 23 | 81.25% |
| TOL240802P00107000 | 2024-07-12 12:47PM EDT | 107.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 37 | 103.91% |
| TOL240802P00108000 | 2024-07-26 12:58PM EDT | 108.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 1 | 37 | 94.14% |
| TOL240802P00109000 | 2024-07-26 12:58PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | -0.46 | -90.20% | 43 | 8 | 91.21% |
| TOL240802P00110000 | 2024-07-26 3:34PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 15 | 26 | 68.75% |
| TOL240802P00111000 | 2024-07-19 10:41AM EDT | 111.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 95.02% |
| TOL240802P00112000 | 2024-07-18 9:30AM EDT | 112.00 | 2.03 | 0.00 | 0.30 | 0.00 | - | 4 | 12 | 82.42% |
| TOL240802P00113000 | 2024-07-16 2:45PM EDT | 113.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 88.77% |
| TOL240802P00114000 | 2024-07-18 2:13PM EDT | 114.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 3 | 33 | 87.21% |
| TOL240802P00115000 | 2024-07-24 3:29PM EDT | 115.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 13 | 85.45% |
| TOL240802P00116000 | 2024-07-16 10:19AM EDT | 116.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | 41 | 21 | 80.96% |
| TOL240802P00118000 | 2024-07-15 12:41PM EDT | 118.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 6 | 0 | 77.34% |
| TOL240802P00120000 | 2024-07-26 2:53PM EDT | 120.00 | 0.11 | 0.05 | 0.15 | -0.08 | -42.11% | 9 | 24 | 55.86% |
| TOL240802P00121000 | 2024-07-24 3:26PM EDT | 121.00 | 0.32 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 68.95% |
| TOL240802P00122000 | 2024-07-25 1:24PM EDT | 122.00 | 0.24 | 0.05 | 0.40 | +0.04 | +20.00% | 3 | 18 | 58.89% |
| TOL240802P00123000 | 2024-07-24 9:37AM EDT | 123.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 34 | 29 | 57.23% |
| TOL240802P00124000 | 2024-07-25 1:43PM EDT | 124.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 1 | 40 | 54.20% |
| TOL240802P00125000 | 2024-07-26 9:53AM EDT | 125.00 | 0.16 | 0.05 | 0.25 | -0.25 | -60.98% | 1 | 7 | 51.27% |
| TOL240802P00126000 | 2024-07-26 2:59PM EDT | 126.00 | 0.20 | 0.10 | 0.25 | -0.40 | -66.67% | 49 | 63 | 48.29% |
| TOL240802P00127000 | 2024-07-26 11:48AM EDT | 127.00 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 48 | 53 | 47.27% |
| TOL240802P00128000 | 2024-07-26 11:31AM EDT | 128.00 | 0.30 | 0.15 | 0.30 | -0.75 | -71.43% | 31 | 60 | 44.19% |
| TOL240802P00129000 | 2024-07-26 10:28AM EDT | 129.00 | 0.36 | 0.20 | 0.35 | -0.97 | -72.93% | 4 | 28 | 42.77% |
| TOL240802P00130000 | 2024-07-26 11:34AM EDT | 130.00 | 0.47 | 0.30 | 0.40 | -0.83 | -63.85% | 63 | 142 | 41.07% |
| TOL240802P00131000 | 2024-07-26 1:15PM EDT | 131.00 | 0.44 | 0.45 | 0.50 | -0.81 | -64.80% | 28 | 9 | 40.38% |
| TOL240802P00132000 | 2024-07-26 12:57PM EDT | 132.00 | 0.55 | 0.50 | 0.60 | -1.84 | -76.99% | 2 | 58 | 39.21% |
| TOL240802P00133000 | 2024-07-26 12:26PM EDT | 133.00 | 0.70 | 0.65 | 0.80 | -1.60 | -69.57% | 39 | 58 | 39.58% |
| TOL240802P00134000 | 2024-07-26 11:40AM EDT | 134.00 | 0.94 | 0.80 | 1.00 | -1.31 | -58.22% | 46 | 31 | 39.21% |
| TOL240802P00135000 | 2024-07-26 3:55PM EDT | 135.00 | 1.25 | 1.05 | 1.20 | -2.85 | -69.51% | 69 | 9 | 38.23% |
| TOL240802P00136000 | 2024-07-26 3:20PM EDT | 136.00 | 1.60 | 1.35 | 1.50 | -1.24 | -43.66% | 13 | 1 | 38.18% |
| TOL240802P00137000 | 2024-07-26 3:59PM EDT | 137.00 | 1.70 | 1.05 | 1.85 | -1.81 | -51.57% | 37 | - | 38.14% |
| TOL240802P00141000 | 2024-07-26 1:17PM EDT | 141.00 | 3.30 | 3.60 | 3.80 | -3.76 | -53.26% | 1 | 1 | 38.23% |
© 2024 Yahoo. Todos os direitos reservados.