Mercado abrirá em 26 mins
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,61 +1,27 (+1,83%) OURO
2.045,00 -1,40 (-0,07%) Bitcoin USD
43.670,55 +419,67 (+0,97%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL231208C00045000 | 2023-12-05 3:38PM EST | 45.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TOL231208C00063000 | 2023-12-06 2:45PM EST | 63.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL231208C00067000 | 2023-12-06 9:40AM EST | 67.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TOL231208C00069000 | 2023-11-14 11:35AM EST | 69.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL231208C00070000 | 2023-12-06 12:39PM EST | 70.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TOL231208C00071000 | 2023-12-07 2:32PM EST | 71.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TOL231208C00072000 | 2023-11-14 1:52PM EST | 72.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOL231208C00075000 | 2023-11-09 12:09PM EST | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TOL231208C00076000 | 2023-11-16 9:55AM EST | 76.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOL231208C00077000 | 2023-11-30 12:03PM EST | 77.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL231208C00078000 | 2023-12-01 1:18PM EST | 78.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TOL231208C00079000 | 2023-12-06 3:43PM EST | 79.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| TOL231208C00080000 | 2023-12-07 2:13PM EST | 80.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TOL231208C00081000 | 2023-12-06 3:41PM EST | 81.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| TOL231208C00082000 | 2023-12-07 11:09AM EST | 82.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TOL231208C00083000 | 2023-12-07 3:24PM EST | 83.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| TOL231208C00084000 | 2023-12-07 10:11AM EST | 84.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TOL231208C00085000 | 2023-12-07 1:41PM EST | 85.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| TOL231208C00086000 | 2023-12-07 2:54PM EST | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| TOL231208C00087000 | 2023-12-07 3:54PM EST | 87.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 103 | 246 | 0.00% |
| TOL231208C00088000 | 2023-12-07 3:24PM EST | 88.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 85 | 328 | 0.00% |
| TOL231208C00089000 | 2023-12-07 3:20PM EST | 89.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 53 | 121 | 0.00% |
| TOL231208C00090000 | 2023-12-07 3:48PM EST | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 491 | 484 | 0.00% |
| TOL231208C00091000 | 2023-12-07 3:54PM EST | 91.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 230 | 193 | 0.00% |
| TOL231208C00092000 | 2023-12-07 3:25PM EST | 92.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 143 | 220 | 6.25% |
| TOL231208C00093000 | 2023-12-07 3:54PM EST | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 323 | 12.50% |
| TOL231208C00094000 | 2023-12-07 3:49PM EST | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 157 | 12.50% |
| TOL231208C00095000 | 2023-12-07 3:53PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 387 | 25.00% |
| TOL231208C00096000 | 2023-12-07 3:00PM EST | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 25.00% |
| TOL231208C00097000 | 2023-12-05 3:59PM EST | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 139 | 153 | 25.00% |
| TOL231208C00098000 | 2023-12-06 9:57AM EST | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 59 | 25.00% |
| TOL231208C00099000 | 2023-12-06 9:32AM EST | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| TOL231208C00100000 | 2023-12-06 9:36AM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| TOL231208C00105000 | 2023-12-06 2:23PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL231208P00057000 | 2023-12-04 1:10PM EST | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| TOL231208P00060000 | 2023-10-31 2:53PM EST | 60.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 318.75% |
| TOL231208P00062000 | 2023-11-01 12:07PM EST | 62.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 450.00% |
| TOL231208P00064000 | 2023-11-02 8:37AM EST | 64.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 418.75% |
| TOL231208P00066000 | 2023-12-06 2:29PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TOL231208P00067000 | 2023-11-28 12:11PM EST | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TOL231208P00068000 | 2023-12-01 1:18PM EST | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TOL231208P00070000 | 2023-12-06 1:39PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TOL231208P00071000 | 2023-12-05 10:54AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 50.00% |
| TOL231208P00072000 | 2023-11-28 12:11PM EST | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| TOL231208P00073000 | 2023-12-01 2:55PM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TOL231208P00074000 | 2023-12-05 2:06PM EST | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 50.00% |
| TOL231208P00075000 | 2023-12-06 12:50PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| TOL231208P00076000 | 2023-12-05 3:59PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 249 | 358 | 50.00% |
| TOL231208P00077000 | 2023-12-06 11:23AM EST | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 238 | 50.00% |
| TOL231208P00078000 | 2023-12-07 3:01PM EST | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| TOL231208P00079000 | 2023-12-07 3:53PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 299 | 50.00% |
| TOL231208P00080000 | 2023-12-07 2:21PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 695 | 50.00% |
| TOL231208P00081000 | 2023-12-07 3:56PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 295 | 50.00% |
| TOL231208P00082000 | 2023-12-07 10:03AM EST | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 512 | 50.00% |
| TOL231208P00083000 | 2023-12-07 3:59PM EST | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 839 | 50.00% |
| TOL231208P00084000 | 2023-12-07 1:05PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 50.00% |
| TOL231208P00085000 | 2023-12-07 3:52PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 669 | 25.00% |
| TOL231208P00086000 | 2023-12-07 3:42PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| TOL231208P00087000 | 2023-12-07 3:54PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 900 | 25.00% |
| TOL231208P00088000 | 2023-12-07 1:24PM EST | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 209 | 12.50% |
| TOL231208P00089000 | 2023-12-07 3:54PM EST | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 124 | 12.50% |
| TOL231208P00090000 | 2023-12-07 3:51PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 88 | 155 | 6.25% |
| TOL231208P00091000 | 2023-12-07 3:58PM EST | 91.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 1.56% |
| TOL231208P00092000 | 2023-12-07 2:50PM EST | 92.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| TOL231208P00093000 | 2023-12-05 12:32PM EST | 93.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL231208P00095000 | 2023-12-06 3:32PM EST | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.