Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.073,72 +449,87 (+0,66%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531C00107000 | 2024-05-24 9:41AM EDT | 107.00 | 13.82 | 15.10 | 17.40 | -8.08 | -36.89% | 4 | 4 | 73.63% |
| TOL240531C00112000 | 2024-05-07 11:17AM EDT | 112.00 | 9.67 | 10.50 | 11.50 | -7.03 | -42.10% | 3 | 3 | 63.09% |
| TOL240531C00115000 | 2024-05-16 11:46AM EDT | 115.00 | 17.70 | 7.60 | 8.40 | 0.00 | - | 10 | 12 | 47.07% |
| TOL240531C00117000 | 2024-05-03 9:43AM EDT | 117.00 | 12.00 | 5.80 | 7.40 | 0.00 | - | 1 | 1 | 60.69% |
| TOL240531C00118000 | 2024-05-24 10:16AM EDT | 118.00 | 4.60 | 5.00 | 7.10 | +1.92 | +71.64% | 1 | 2 | 68.12% |
| TOL240531C00119000 | 2024-05-23 1:53PM EDT | 119.00 | 2.70 | 3.60 | 5.10 | 0.00 | - | 4 | 6 | 43.77% |
| TOL240531C00120000 | 2024-05-24 12:32PM EDT | 120.00 | 3.25 | 3.40 | 3.90 | +0.75 | +30.00% | 53 | 133 | 34.40% |
| TOL240531C00122000 | 2024-05-24 3:58PM EDT | 122.00 | 1.98 | 2.10 | 2.25 | +0.88 | +80.00% | 79 | 74 | 28.08% |
| TOL240531C00123000 | 2024-05-24 3:51PM EDT | 123.00 | 1.45 | 1.55 | 1.70 | +0.61 | +72.62% | 92 | 79 | 27.74% |
| TOL240531C00124000 | 2024-05-24 3:52PM EDT | 124.00 | 1.01 | 1.10 | 1.25 | +0.32 | +46.38% | 114 | 137 | 27.56% |
| TOL240531C00125000 | 2024-05-24 3:48PM EDT | 125.00 | 0.79 | 0.75 | 0.90 | +0.42 | +113.51% | 45 | 152 | 27.59% |
| TOL240531C00126000 | 2024-05-24 3:57PM EDT | 126.00 | 0.47 | 0.45 | 0.60 | +0.10 | +27.03% | 19 | 147 | 27.05% |
| TOL240531C00127000 | 2024-05-24 3:30PM EDT | 127.00 | 0.40 | 0.30 | 0.40 | +0.18 | +81.82% | 78 | 101 | 27.00% |
| TOL240531C00128000 | 2024-05-24 3:47PM EDT | 128.00 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 56 | 55 | 26.76% |
| TOL240531C00130000 | 2024-05-24 1:36PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 9 | 94 | 29.69% |
| TOL240531C00131000 | 2024-05-24 3:16PM EDT | 131.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 59 | 32.72% |
| TOL240531C00132000 | 2024-05-24 2:50PM EDT | 132.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 21 | 32.91% |
| TOL240531C00133000 | 2024-05-24 10:04AM EDT | 133.00 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 6 | 73 | 38.67% |
| TOL240531C00134000 | 2024-05-22 11:58AM EDT | 134.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 51 | 41.50% |
| TOL240531C00135000 | 2024-05-24 12:28PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 431 | 41.02% |
| TOL240531C00136000 | 2024-05-24 1:28PM EDT | 136.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 25 | 47.07% |
| TOL240531C00137000 | 2024-05-22 1:52PM EDT | 137.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 3 | 255 | 46.09% |
| TOL240531C00138000 | 2024-05-24 3:07PM EDT | 138.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 3 | 25 | 52.34% |
| TOL240531C00139000 | 2024-05-22 1:26PM EDT | 139.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 23 | 58.11% |
| TOL240531C00140000 | 2024-05-24 3:07PM EDT | 140.00 | 0.06 | 0.00 | 0.45 | -0.02 | -25.00% | 7 | 90 | 62.21% |
| TOL240531C00141000 | 2024-05-23 10:36AM EDT | 141.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 59.96% |
| TOL240531C00143000 | 2024-05-22 1:54PM EDT | 143.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 1 | 10 | 62.89% |
| TOL240531C00145000 | 2024-05-24 12:16PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 30 | 53.91% |
| TOL240531C00150000 | 2024-05-23 9:34AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 207 | 207 | 83.20% |
| TOL240531C00165000 | 2024-05-21 3:30PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 89.06% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531P00095000 | 2024-04-19 12:38PM EDT | 95.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 81.25% |
| TOL240531P00100000 | 2024-05-24 3:19PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 1,011 | 66.80% |
| TOL240531P00101000 | 2024-05-24 3:20PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 3 | 64.06% |
| TOL240531P00102000 | 2024-05-22 9:45AM EDT | 102.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 74.22% |
| TOL240531P00103000 | 2024-05-21 3:33PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 67.58% |
| TOL240531P00105000 | 2024-05-21 12:43PM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 72.85% |
| TOL240531P00107000 | 2024-04-25 10:57AM EDT | 107.00 | 2.20 | 0.05 | 0.40 | 0.00 | - | - | 5 | 67.19% |
| TOL240531P00108000 | 2024-05-22 3:32PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 14 | 54.49% |
| TOL240531P00109000 | 2024-05-22 3:08PM EDT | 109.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 53.32% |
| TOL240531P00111000 | 2024-05-24 10:18AM EDT | 111.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 3 | 11 | 53.91% |
| TOL240531P00112000 | 2024-05-22 3:27PM EDT | 112.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 54 | 42 | 47.66% |
| TOL240531P00113000 | 2024-05-24 12:08PM EDT | 113.00 | 0.12 | 0.05 | 0.20 | -0.32 | -72.73% | 1 | 43 | 44.04% |
| TOL240531P00114000 | 2024-05-24 2:18PM EDT | 114.00 | 0.15 | 0.05 | 0.20 | -0.31 | -67.39% | 16 | 30 | 40.43% |
| TOL240531P00115000 | 2024-05-24 1:57PM EDT | 115.00 | 0.17 | 0.10 | 0.20 | -0.38 | -69.09% | 26 | 216 | 36.72% |
| TOL240531P00116000 | 2024-05-24 9:37AM EDT | 116.00 | 0.20 | 0.10 | 0.20 | -0.39 | -66.10% | 3 | 43 | 33.01% |
| TOL240531P00117000 | 2024-05-24 1:08PM EDT | 117.00 | 0.26 | 0.20 | 0.30 | -0.49 | -65.33% | 66 | 88 | 32.81% |
| TOL240531P00118000 | 2024-05-24 2:06PM EDT | 118.00 | 0.35 | 0.25 | 0.35 | -1.25 | -78.12% | 6 | 35 | 30.18% |
| TOL240531P00119000 | 2024-05-24 12:52PM EDT | 119.00 | 0.51 | 0.35 | 0.50 | -1.30 | -71.82% | 72 | 95 | 29.54% |
| TOL240531P00120000 | 2024-05-24 3:48PM EDT | 120.00 | 0.68 | 0.55 | 0.70 | -1.48 | -68.52% | 38 | 605 | 28.86% |
| TOL240531P00121000 | 2024-05-24 3:11PM EDT | 121.00 | 0.95 | 0.75 | 0.95 | -1.50 | -61.22% | 11 | 30 | 27.91% |
| TOL240531P00122000 | 2024-05-24 3:57PM EDT | 122.00 | 1.27 | 1.10 | 1.30 | -2.08 | -62.09% | 47 | 104 | 27.42% |
| TOL240531P00123000 | 2024-05-24 3:08PM EDT | 123.00 | 1.75 | 1.55 | 1.75 | -2.85 | -61.96% | 84 | 78 | 27.10% |
| TOL240531P00124000 | 2024-05-24 3:56PM EDT | 124.00 | 2.37 | 2.10 | 2.30 | -2.63 | -52.60% | 21 | 42 | 26.91% |
| TOL240531P00125000 | 2024-05-24 2:42PM EDT | 125.00 | 3.10 | 2.70 | 3.00 | -2.00 | -39.22% | 60 | 583 | 27.78% |
| TOL240531P00126000 | 2024-05-24 2:29PM EDT | 126.00 | 4.05 | 3.20 | 4.40 | -1.91 | -32.05% | 1 | 15 | 40.28% |
| TOL240531P00127000 | 2024-05-22 2:57PM EDT | 127.00 | 5.90 | 4.10 | 4.70 | -2.14 | -26.62% | 6 | 8 | 31.84% |
| TOL240531P00128000 | 2024-05-23 12:03PM EDT | 128.00 | 7.53 | 3.40 | 5.70 | 0.00 | - | 25 | 47 | 36.13% |
| TOL240531P00129000 | 2024-05-23 2:50PM EDT | 129.00 | 9.43 | 5.30 | 6.80 | 0.00 | - | 4 | 11 | 42.63% |
| TOL240531P00130000 | 2024-05-24 3:57PM EDT | 130.00 | 7.50 | 6.60 | 7.80 | -2.93 | -28.09% | 24 | 110 | 46.68% |
| TOL240531P00131000 | 2024-05-23 10:36AM EDT | 131.00 | 11.79 | 7.00 | 8.70 | 0.00 | - | 9 | 20 | 48.10% |
| TOL240531P00132000 | 2024-05-22 9:36AM EDT | 132.00 | 5.90 | 7.30 | 9.90 | 0.00 | - | 8 | 2 | 56.98% |
| TOL240531P00133000 | 2024-05-24 10:27AM EDT | 133.00 | 10.70 | 8.30 | 10.90 | +7.00 | +189.19% | 3 | 3 | 60.79% |
| TOL240531P00134000 | 2024-05-17 2:38PM EDT | 134.00 | 11.66 | 9.90 | 11.90 | +5.86 | +101.03% | 1 | 1 | 64.45% |
| TOL240531P00135000 | 2024-05-22 9:36AM EDT | 135.00 | 8.00 | 11.30 | 12.60 | 0.00 | - | 25 | 38 | 59.23% |
| TOL240531P00150000 | 2024-05-24 10:16AM EDT | 150.00 | 28.00 | 25.70 | 28.10 | +2.50 | +9.80% | 1 | 1 | 121.68% |
© 2024 Yahoo. Todos os direitos reservados.