U.S. markets open in 5 hours 3 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,747.25 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,107.60 -2.30 (-0.11%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,420.40 -18.10 (-0.74%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-05-20 9:49AM EDT | 107.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00108000 | 2024-05-17 11:11AM EDT | 108.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOL240524C00110000 | 2024-05-15 9:59AM EDT | 110.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00111000 | 2024-05-20 11:44AM EDT | 111.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00112000 | 2024-05-15 10:45AM EDT | 112.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00114000 | 2024-04-17 11:26AM EDT | 114.00 | 5.61 | 15.10 | 19.00 | 0.00 | - | - | 1 | 149.22% |
| TOL240524C00115000 | 2024-05-17 12:47PM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00117000 | 2024-05-13 10:50AM EDT | 117.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00118000 | 2024-05-16 2:23PM EDT | 118.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00119000 | 2024-05-13 1:37PM EDT | 119.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00120000 | 2024-05-20 2:55PM EDT | 120.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240524C00121000 | 2024-05-17 10:49AM EDT | 121.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TOL240524C00122000 | 2024-05-17 10:49AM EDT | 122.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TOL240524C00123000 | 2024-05-17 3:19PM EDT | 123.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240524C00124000 | 2024-05-16 11:48AM EDT | 124.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00125000 | 2024-05-20 1:38PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00126000 | 2024-05-20 10:19AM EDT | 126.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00127000 | 2024-05-20 10:19AM EDT | 127.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240524C00128000 | 2024-05-20 11:59AM EDT | 128.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240524C00129000 | 2024-05-20 10:24AM EDT | 129.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524C00130000 | 2024-05-20 1:23PM EDT | 130.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TOL240524C00131000 | 2024-05-20 3:36PM EDT | 131.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TOL240524C00132000 | 2024-05-20 3:55PM EDT | 132.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
| TOL240524C00133000 | 2024-05-20 3:45PM EDT | 133.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| TOL240524C00134000 | 2024-05-20 3:55PM EDT | 134.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| TOL240524C00135000 | 2024-05-20 3:56PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| TOL240524C00136000 | 2024-05-20 3:57PM EDT | 136.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| TOL240524C00137000 | 2024-05-20 3:59PM EDT | 137.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TOL240524C00138000 | 2024-05-20 3:55PM EDT | 138.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TOL240524C00139000 | 2024-05-20 3:58PM EDT | 139.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOL240524C00140000 | 2024-05-20 3:08PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TOL240524C00141000 | 2024-05-20 3:47PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TOL240524C00142000 | 2024-05-20 9:47AM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOL240524C00143000 | 2024-05-20 2:57PM EDT | 143.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TOL240524C00144000 | 2024-05-20 3:16PM EDT | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TOL240524C00145000 | 2024-05-20 3:08PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| TOL240524C00146000 | 2024-05-20 3:58PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TOL240524C00147000 | 2024-05-16 10:08AM EDT | 147.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOL240524C00148000 | 2024-05-16 3:17PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOL240524C00149000 | 2024-05-17 3:32PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TOL240524C00150000 | 2024-05-15 1:43PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOL240524C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TOL240524C00160000 | 2024-05-17 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TOL240524C00165000 | 2024-05-20 3:39PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 270.31% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240524P00090000 | 2024-05-15 9:47AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00091000 | 2024-05-15 9:49AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00092000 | 2024-05-15 9:49AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00093000 | 2024-05-15 9:50AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00094000 | 2024-05-13 3:13PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TOL240524P00095000 | 2024-05-15 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TOL240524P00096000 | 2024-05-15 11:49AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00097000 | 2024-05-16 9:34AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00098000 | 2024-05-16 9:34AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00099000 | 2024-05-16 9:34AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240524P00100000 | 2024-05-16 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TOL240524P00103000 | 2024-05-17 10:50AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TOL240524P00104000 | 2024-05-16 12:47PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOL240524P00105000 | 2024-05-20 10:59AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOL240524P00106000 | 2024-05-20 3:52PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TOL240524P00107000 | 2024-05-17 10:21AM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TOL240524P00109000 | 2024-05-20 10:55AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOL240524P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240524P00111000 | 2024-05-20 2:31PM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TOL240524P00112000 | 2024-05-15 10:03AM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240524P00113000 | 2024-05-20 2:41PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TOL240524P00114000 | 2024-05-17 3:29PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TOL240524P00115000 | 2024-05-20 2:46PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TOL240524P00116000 | 2024-05-20 10:04AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOL240524P00117000 | 2024-05-20 1:30PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TOL240524P00118000 | 2024-05-20 3:46PM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240524P00119000 | 2024-05-20 3:34PM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TOL240524P00120000 | 2024-05-20 3:22PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TOL240524P00121000 | 2024-05-20 10:53AM EDT | 121.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TOL240524P00122000 | 2024-05-20 3:46PM EDT | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TOL240524P00123000 | 2024-05-20 3:40PM EDT | 123.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TOL240524P00124000 | 2024-05-20 3:21PM EDT | 124.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TOL240524P00125000 | 2024-05-20 3:55PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TOL240524P00126000 | 2024-05-20 3:46PM EDT | 126.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TOL240524P00127000 | 2024-05-20 3:21PM EDT | 127.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TOL240524P00128000 | 2024-05-20 2:53PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TOL240524P00129000 | 2024-05-20 2:36PM EDT | 129.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| TOL240524P00130000 | 2024-05-20 3:55PM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| TOL240524P00131000 | 2024-05-20 3:55PM EDT | 131.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.20% |
| TOL240524P00132000 | 2024-05-20 3:46PM EDT | 132.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TOL240524P00133000 | 2024-05-20 2:46PM EDT | 133.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOL240524P00134000 | 2024-05-20 3:47PM EDT | 134.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TOL240524P00135000 | 2024-05-20 10:46AM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240524P00136000 | 2024-05-16 3:39PM EDT | 136.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240524P00137000 | 2024-05-20 11:38AM EDT | 137.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TOL240524P00138000 | 2024-05-16 10:10AM EDT | 138.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240524P00139000 | 2024-05-16 11:35AM EDT | 139.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240524P00141000 | 2024-05-16 11:36AM EDT | 141.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240524P00142000 | 2024-05-16 11:36AM EDT | 142.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.