TOL - Toll Brothers, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL230602C00050000 | 2023-05-24 2:58PM EDT | 50.00 | 15.12 | 17.90 | 18.30 | 0.00 | - | 25 | 26 | 115.63% |
| TOL230602C00055000 | 2023-05-23 9:45AM EDT | 55.00 | 8.70 | 12.80 | 13.40 | 0.00 | - | 1 | 4 | 83.98% |
| TOL230602C00059000 | 2023-05-19 9:53AM EDT | 59.00 | 7.96 | 8.90 | 9.30 | 0.00 | - | 4 | 101 | 59.77% |
| TOL230602C00060000 | 2023-05-23 11:39AM EDT | 60.00 | 4.70 | 7.80 | 8.40 | 0.00 | - | 13 | 175 | 53.91% |
| TOL230602C00061000 | 2023-05-24 9:53AM EDT | 61.00 | 4.10 | 6.90 | 7.50 | 0.00 | - | 1 | 4 | 58.79% |
| TOL230602C00062000 | 2023-05-25 9:47AM EDT | 62.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 9 | 226 | 65.04% |
| TOL230602C00063000 | 2023-05-25 1:32PM EDT | 63.00 | 5.94 | 5.10 | 5.30 | 0.00 | - | 10 | 49 | 51.47% |
| TOL230602C00064000 | 2023-05-26 2:49PM EDT | 64.00 | 4.09 | 4.10 | 4.50 | -0.49 | -10.70% | 11 | 28 | 53.42% |
| TOL230602C00065000 | 2023-05-26 10:18AM EDT | 65.00 | 3.41 | 3.20 | 3.60 | -0.09 | -2.57% | 1 | 30 | 48.63% |
| TOL230602C00066000 | 2023-05-26 3:58PM EDT | 66.00 | 2.50 | 2.40 | 2.70 | -0.60 | -19.35% | 12 | 94 | 42.58% |
| TOL230602C00067000 | 2023-05-26 3:04PM EDT | 67.00 | 1.67 | 1.70 | 1.85 | -0.83 | -33.20% | 7 | 79 | 36.57% |
| TOL230602C00068000 | 2023-05-26 3:55PM EDT | 68.00 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 59 | 124 | 35.35% |
| TOL230602C00069000 | 2023-05-26 2:17PM EDT | 69.00 | 0.65 | 0.65 | 0.80 | -0.55 | -45.83% | 13 | 36 | 34.82% |
| TOL230602C00070000 | 2023-05-26 3:52PM EDT | 70.00 | 0.36 | 0.35 | 0.45 | -0.44 | -55.00% | 12 | 36 | 33.40% |
| TOL230602C00071000 | 2023-05-25 12:55PM EDT | 71.00 | 0.32 | 0.10 | 0.30 | +0.32 | - | - | 4 | 35.65% |
| TOL230602C00072000 | 2023-05-26 2:49PM EDT | 72.00 | 0.11 | 0.05 | 0.15 | +0.11 | - | 9 | 5 | 34.67% |
| TOL230602C00073000 | 2023-05-25 10:49AM EDT | 73.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 2 | 36.91% |
| TOL230602C00075000 | 2023-05-26 3:52PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 1 | 0 | 47.46% |
| TOL230602C00077000 | 2023-05-25 9:53AM EDT | 77.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 1 | 50.39% |
| TOL230602C00078000 | 2023-05-25 12:41PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 54.69% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL230602P00049000 | 2023-05-22 3:42PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 108.59% |
| TOL230602P00050000 | 2023-04-20 12:53PM EDT | 50.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
| TOL230602P00054000 | 2023-05-16 10:22AM EDT | 54.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 87.50% |
| TOL230602P00055000 | 2023-05-23 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 3 | 81.64% |
| TOL230602P00057000 | 2023-05-24 9:33AM EDT | 57.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 97.46% |
| TOL230602P00058000 | 2023-05-24 3:11PM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 53 | 64.06% |
| TOL230602P00059000 | 2023-05-25 11:44AM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 52.34% |
| TOL230602P00060000 | 2023-05-26 3:04PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.14 | -77.78% | 3 | 79 | 52.34% |
| TOL230602P00061000 | 2023-05-26 10:24AM EDT | 61.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 6 | 96 | 50.00% |
| TOL230602P00062000 | 2023-05-26 10:24AM EDT | 62.00 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 1 | 36 | 51.17% |
| TOL230602P00063000 | 2023-05-26 1:44PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 5 | 23 | 44.34% |
| TOL230602P00064000 | 2023-05-26 10:04AM EDT | 64.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 1 | 14 | 40.43% |
| TOL230602P00065000 | 2023-05-26 3:50PM EDT | 65.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 7 | 25 | 37.89% |
| TOL230602P00066000 | 2023-05-26 1:08PM EDT | 66.00 | 0.43 | 0.35 | 0.50 | +0.08 | +22.86% | 44 | 135 | 36.96% |
| TOL230602P00067000 | 2023-05-26 1:58PM EDT | 67.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 3 | 44 | 34.72% |
| TOL230602P00068000 | 2023-05-26 3:15PM EDT | 68.00 | 1.14 | 1.00 | 1.15 | +1.14 | - | 37 | 39 | 33.64% |
| TOL230602P00069000 | 2023-05-25 3:06PM EDT | 69.00 | 1.33 | 1.55 | 1.70 | +1.33 | - | - | 11 | 33.01% |
| TOL230602P00070000 | 2023-05-25 3:43PM EDT | 70.00 | 2.10 | 2.20 | 2.50 | +2.10 | - | - | 5 | 36.52% |
© 2023 Yahoo. Todos os direitos reservados.