Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:08PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503C00080000 | 2024-04-18 3:56PM EDT | 80.00 | 32.90 | 43.00 | 46.10 | 0.00 | - | - | 1 | 637.50% |
| TOL240503C00090000 | 2024-05-03 9:50AM EDT | 90.00 | 37.31 | 33.70 | 36.20 | +7.98 | +27.21% | 2 | 8 | 342.97% |
| TOL240503C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 22.90 | 24.30 | 24.80 | 0.00 | - | 1 | 3 | 212.50% |
| TOL240503C00105000 | 2024-04-24 10:01AM EDT | 105.00 | 15.20 | 19.20 | 19.70 | 0.00 | - | 6 | 3 | 125.00% |
| TOL240503C00108000 | 2024-04-23 10:15AM EDT | 108.00 | 18.05 | 15.00 | 17.20 | +8.33 | +85.70% | 2 | 2 | 203.91% |
| TOL240503C00109000 | 2024-04-22 10:41AM EDT | 109.00 | 5.40 | 14.10 | 16.10 | 0.00 | - | 2 | 4 | 183.59% |
| TOL240503C00110000 | 2024-04-25 3:57PM EDT | 110.00 | 8.00 | 13.60 | 15.30 | 0.00 | - | 1 | 4 | 192.97% |
| TOL240503C00111000 | 2024-04-25 9:58AM EDT | 111.00 | 5.10 | 13.30 | 15.20 | 0.00 | - | 1 | 3 | 178.32% |
| TOL240503C00112000 | 2024-04-25 1:30PM EDT | 112.00 | 6.27 | 11.40 | 13.50 | 0.00 | - | 2 | 5 | 187.89% |
| TOL240503C00113000 | 2024-04-26 12:46PM EDT | 113.00 | 7.69 | 11.30 | 11.70 | 0.00 | - | 2 | 4 | 75.00% |
| TOL240503C00114000 | 2024-04-30 2:58PM EDT | 114.00 | 6.40 | 10.30 | 10.90 | 0.00 | - | 3 | 14 | 114.26% |
| TOL240503C00115000 | 2024-05-03 10:52AM EDT | 115.00 | 9.98 | 9.30 | 9.80 | +4.18 | +72.07% | 30 | 55 | 91.80% |
| TOL240503C00116000 | 2024-04-30 11:12AM EDT | 116.00 | 4.69 | 7.30 | 8.80 | 0.00 | - | 1 | 20 | 83.98% |
| TOL240503C00117000 | 2024-05-03 10:14AM EDT | 117.00 | 10.02 | 7.40 | 7.90 | +4.12 | +69.83% | 7 | 29 | 87.70% |
| TOL240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 7.38 | 6.40 | 7.10 | +4.64 | +169.34% | 1 | 26 | 59.77% |
| TOL240503C00119000 | 2024-05-03 11:23AM EDT | 119.00 | 5.90 | 5.40 | 5.90 | +4.30 | +268.75% | 5 | 72 | 69.53% |
| TOL240503C00120000 | 2024-05-03 10:50AM EDT | 120.00 | 5.15 | 4.40 | 4.90 | +3.30 | +178.38% | 40 | 89 | 60.35% |
| TOL240503C00121000 | 2024-05-03 9:51AM EDT | 121.00 | 6.27 | 3.30 | 5.30 | +5.02 | +401.60% | 25 | 102 | 74.71% |
| TOL240503C00122000 | 2024-05-03 11:52AM EDT | 122.00 | 2.55 | 2.45 | 3.10 | +1.75 | +218.75% | 10 | 50 | 52.34% |
| TOL240503C00123000 | 2024-05-03 11:52AM EDT | 123.00 | 1.57 | 1.20 | 2.40 | +1.22 | +348.57% | 19 | 51 | 53.96% |
| TOL240503C00124000 | 2024-05-03 11:52AM EDT | 124.00 | 0.76 | 0.70 | 1.15 | +0.56 | +280.00% | 19 | 59 | 29.10% |
| TOL240503C00125000 | 2024-05-03 11:52AM EDT | 125.00 | 0.27 | 0.35 | 0.45 | +0.17 | +170.00% | 27 | 98 | 22.71% |
| TOL240503C00126000 | 2024-05-03 10:30AM EDT | 126.00 | 0.85 | 0.10 | 0.15 | +0.76 | +844.44% | 10 | 45 | 22.36% |
| TOL240503C00127000 | 2024-05-03 10:29AM EDT | 127.00 | 0.40 | 0.05 | 0.10 | -0.05 | -11.11% | 35 | 109 | 28.52% |
| TOL240503C00128000 | 2024-05-03 10:21AM EDT | 128.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 24 | 37.11% |
| TOL240503C00129000 | 2024-05-03 9:58AM EDT | 129.00 | 0.50 | 0.00 | 0.10 | -0.65 | -56.52% | 80 | 2 | 45.12% |
| TOL240503C00130000 | 2024-05-03 9:59AM EDT | 130.00 | 0.15 | 0.00 | 0.20 | +0.02 | +15.38% | 81 | 71 | 52.73% |
| TOL240503C00132000 | 2024-04-10 2:26PM EDT | 132.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 112.89% |
| TOL240503C00133000 | 2024-04-23 2:20PM EDT | 133.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 122.27% |
| TOL240503C00134000 | 2024-04-16 10:57AM EDT | 134.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 131.25% |
| TOL240503C00135000 | 2024-04-26 2:38PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 15 | 117.97% |
| TOL240503C00137000 | 2024-03-28 10:13AM EDT | 137.00 | 1.62 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 104.69% |
| TOL240503C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 181.45% |
| TOL240503C00141000 | 2024-04-23 2:20PM EDT | 141.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 189.06% |
| TOL240503C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 147.66% |
| TOL240503C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503P00060000 | 2024-04-17 1:38PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 907.42% |
| TOL240503P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 359.18% |
| TOL240503P00100000 | 2024-05-01 10:00AM EDT | 100.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 344.73% |
| TOL240503P00105000 | 2024-05-02 11:11AM EDT | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 65 | 248.83% |
| TOL240503P00106000 | 2024-04-22 12:15PM EDT | 106.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 1 | 233.40% |
| TOL240503P00107000 | 2024-04-30 12:04PM EDT | 107.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 125.00% |
| TOL240503P00108000 | 2024-05-01 3:03PM EDT | 108.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 5 | 14 | 217.38% |
| TOL240503P00109000 | 2024-05-02 11:12AM EDT | 109.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 27 | 202.54% |
| TOL240503P00110000 | 2024-05-02 11:10AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 104.69% |
| TOL240503P00111000 | 2024-04-25 2:36PM EDT | 111.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 98.44% |
| TOL240503P00112000 | 2024-05-01 11:10AM EDT | 112.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 10 | 43 | 175.59% |
| TOL240503P00113000 | 2024-05-02 9:31AM EDT | 113.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 23 | 165.04% |
| TOL240503P00114000 | 2024-05-02 1:47PM EDT | 114.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 15 | 141 | 154.49% |
| TOL240503P00115000 | 2024-05-02 3:40PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 71.88% |
| TOL240503P00116000 | 2024-05-03 10:56AM EDT | 116.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 8 | 42 | 77.73% |
| TOL240503P00117000 | 2024-05-03 9:49AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 6 | 273 | 58.59% |
| TOL240503P00118000 | 2024-05-03 11:29AM EDT | 118.00 | 0.17 | 0.00 | 0.15 | -0.04 | -19.05% | 101 | 561 | 62.50% |
| TOL240503P00119000 | 2024-05-03 11:29AM EDT | 119.00 | 0.17 | 0.00 | 0.15 | -0.28 | -62.22% | 228 | 577 | 54.69% |
| TOL240503P00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.53 | -91.38% | 22 | 50 | 55.08% |
| TOL240503P00121000 | 2024-05-03 11:49AM EDT | 121.00 | 0.06 | 0.00 | 0.10 | -1.09 | -94.78% | 7 | 516 | 41.41% |
| TOL240503P00122000 | 2024-05-03 9:42AM EDT | 122.00 | 0.14 | 0.00 | 0.10 | -1.51 | -91.52% | 1 | 8 | 32.62% |
| TOL240503P00123000 | 2024-05-03 9:38AM EDT | 123.00 | 0.08 | 0.05 | 0.15 | -1.74 | -95.60% | 2 | 13 | 26.66% |
| TOL240503P00124000 | 2024-05-03 10:51AM EDT | 124.00 | 0.34 | 0.20 | 0.40 | -2.86 | -89.38% | 2 | 3 | 26.61% |
| TOL240503P00125000 | 2024-05-03 10:19AM EDT | 125.00 | 0.95 | 0.65 | 0.95 | -4.11 | -81.23% | 18 | 9 | 30.13% |
| TOL240503P00126000 | 2024-05-03 11:32AM EDT | 126.00 | 1.30 | 1.10 | 1.75 | -4.00 | -75.47% | 19 | 0 | 36.52% |
| TOL240503P00127000 | 2024-04-17 11:21AM EDT | 127.00 | 13.75 | 1.40 | 3.50 | 0.00 | - | 1 | 2 | 81.84% |
| TOL240503P00129000 | 2024-04-08 12:13PM EDT | 129.00 | 6.40 | 4.00 | 4.70 | 0.00 | - | - | 5 | 66.80% |
| TOL240503P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 6.70 | 3.70 | 5.80 | 0.00 | - | 2 | 0 | 82.62% |
| TOL240503P00131000 | 2024-04-03 1:52PM EDT | 131.00 | 7.90 | 6.00 | 6.80 | 0.00 | - | 2 | 0 | 58.59% |
| TOL240503P00132000 | 2024-04-05 9:30AM EDT | 132.00 | 10.35 | 7.20 | 7.80 | 0.00 | - | 1 | 0 | 77.54% |
| TOL240503P00135000 | 2024-04-02 9:30AM EDT | 135.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240503P00140000 | 2024-05-02 11:27AM EDT | 140.00 | 19.80 | 15.10 | 15.70 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. Todos los derechos reservados.