Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-09-16 1:16PM EDT | 50.00 | 100.38 | 99.00 | 101.90 | 0.00 | - | 5 | 2 | 584.38% |
| TOL240920C00055000 | 2024-09-06 11:47AM EDT | 55.00 | 85.13 | 94.10 | 96.90 | 0.00 | - | 2 | 0 | 549.61% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 0.00% |
| TOL240920C00065000 | 2024-07-30 2:03PM EDT | 65.00 | 79.17 | 75.50 | 79.30 | 0.00 | - | - | 1 | 0.00% |
| TOL240920C00070000 | 2024-09-11 11:30AM EDT | 70.00 | 67.32 | 79.00 | 81.90 | 0.00 | - | 1 | 23 | 417.19% |
| TOL240920C00075000 | 2024-09-12 1:20PM EDT | 75.00 | 69.44 | 73.20 | 76.90 | 0.00 | - | 1 | 3 | 537.50% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 0.00% |
| TOL240920C00085000 | 2024-09-18 3:18PM EDT | 85.00 | 66.37 | 64.00 | 66.90 | +1.29 | +1.98% | 1 | 14 | 320.70% |
| TOL240920C00090000 | 2024-09-04 10:32AM EDT | 90.00 | 49.32 | 59.10 | 61.90 | 0.00 | - | 7 | 50 | 299.41% |
| TOL240920C00095000 | 2024-09-12 9:52AM EDT | 95.00 | 47.40 | 54.00 | 57.00 | 0.00 | - | 1 | 21 | 271.68% |
| TOL240920C00100000 | 2024-09-09 11:02AM EDT | 100.00 | 40.69 | 49.00 | 52.00 | 0.00 | - | 3 | 36 | 245.12% |
| TOL240920C00105000 | 2024-09-16 3:55PM EDT | 105.00 | 45.33 | 44.10 | 47.00 | 0.00 | - | 3 | 524 | 225.00% |
| TOL240920C00110000 | 2024-09-18 10:41AM EDT | 110.00 | 38.21 | 39.10 | 41.10 | -1.31 | -3.31% | 1 | 122 | 240.23% |
| TOL240920C00115000 | 2024-09-17 12:56PM EDT | 115.00 | 34.48 | 34.20 | 37.00 | 0.00 | - | 10 | 137 | 180.08% |
| TOL240920C00120000 | 2024-09-18 2:00PM EDT | 120.00 | 28.40 | 29.10 | 31.60 | -1.20 | -4.05% | 2 | 3,961 | 134.18% |
| TOL240920C00122000 | 2024-09-11 12:00PM EDT | 122.00 | 16.15 | 27.30 | 29.90 | 0.00 | - | - | 1 | 146.88% |
| TOL240920C00123000 | 2024-08-21 2:29PM EDT | 123.00 | 20.19 | 26.10 | 28.80 | 0.00 | - | 16 | 10 | 130.96% |
| TOL240920C00124000 | 2024-08-21 2:29PM EDT | 124.00 | 19.26 | 24.30 | 27.90 | 0.00 | - | 17 | 11 | 196.78% |
| TOL240920C00125000 | 2024-09-18 3:39PM EDT | 125.00 | 25.27 | 24.40 | 26.70 | +0.77 | +3.14% | 5 | 478 | 129.49% |
| TOL240920C00126000 | 2024-08-21 10:31AM EDT | 126.00 | 17.30 | 23.40 | 25.10 | 0.00 | - | - | 1 | 97.66% |
| TOL240920C00127000 | 2024-09-06 3:10PM EDT | 127.00 | 13.81 | 22.60 | 23.80 | 0.00 | - | 200 | 186 | 85.94% |
| TOL240920C00128000 | 2024-09-05 11:24AM EDT | 128.00 | 11.80 | 21.60 | 23.20 | 0.00 | - | - | 1 | 105.27% |
| TOL240920C00129000 | 2024-09-18 9:30AM EDT | 129.00 | 22.72 | 20.30 | 22.20 | +6.92 | +43.80% | 3 | 3 | 86.52% |
| TOL240920C00130000 | 2024-09-17 12:58PM EDT | 130.00 | 20.42 | 19.70 | 20.80 | +1.15 | +5.97% | 3 | 968 | 82.81% |
| TOL240920C00131000 | 2024-09-11 10:45AM EDT | 131.00 | 7.00 | 18.30 | 20.30 | 0.00 | - | 2 | 10 | 84.38% |
| TOL240920C00132000 | 2024-09-11 9:53AM EDT | 132.00 | 7.30 | 17.40 | 19.30 | 0.00 | - | 2 | 81 | 84.77% |
| TOL240920C00133000 | 2024-09-12 12:59PM EDT | 133.00 | 11.54 | 16.50 | 18.40 | 0.00 | - | 2 | 16 | 87.60% |
| TOL240920C00134000 | 2024-09-18 2:01PM EDT | 134.00 | 18.00 | 15.30 | 17.30 | +12.40 | +221.43% | 4 | 33 | 72.66% |
| TOL240920C00135000 | 2024-09-18 11:14AM EDT | 135.00 | 15.10 | 14.50 | 15.90 | -0.19 | -1.24% | 17 | 679 | 58.01% |
| TOL240920C00136000 | 2024-09-11 9:49AM EDT | 136.00 | 5.30 | 13.20 | 15.70 | 0.00 | - | 1 | 8 | 74.71% |
| TOL240920C00137000 | 2024-09-16 9:35AM EDT | 137.00 | 12.20 | 12.20 | 14.60 | -0.90 | -6.87% | 1 | 12 | 67.58% |
| TOL240920C00138000 | 2024-09-12 10:41AM EDT | 138.00 | 8.00 | 11.40 | 12.80 | 0.00 | - | 32 | 93 | 81.05% |
| TOL240920C00139000 | 2024-09-18 10:32AM EDT | 139.00 | 10.50 | 10.40 | 13.10 | +0.50 | +5.00% | 11 | 190 | 74.27% |
| TOL240920C00140000 | 2024-09-18 2:40PM EDT | 140.00 | 11.00 | 9.60 | 11.30 | +0.50 | +4.76% | 31 | 824 | 57.23% |
| TOL240920C00141000 | 2024-09-18 2:43PM EDT | 141.00 | 10.90 | 8.60 | 9.90 | +1.65 | +17.84% | 7 | 277 | 69.24% |
| TOL240920C00142000 | 2024-09-17 10:29AM EDT | 142.00 | 9.90 | 7.50 | 8.90 | +0.59 | +6.34% | 37 | 79 | 63.97% |
| TOL240920C00143000 | 2024-09-17 12:47PM EDT | 143.00 | 7.10 | 7.00 | 7.90 | -0.30 | -4.05% | 34 | 50 | 58.69% |
| TOL240920C00144000 | 2024-09-18 10:07AM EDT | 144.00 | 5.90 | 5.70 | 6.90 | +0.35 | +6.31% | 1 | 13 | 53.27% |
| TOL240920C00145000 | 2024-09-18 2:07PM EDT | 145.00 | 5.75 | 5.30 | 6.70 | -0.65 | -10.16% | 31 | 989 | 50.24% |
| TOL240920C00146000 | 2024-09-18 2:14PM EDT | 146.00 | 5.68 | 4.50 | 5.90 | +0.38 | +7.17% | 30 | 38 | 64.26% |
| TOL240920C00147000 | 2024-09-18 2:32PM EDT | 147.00 | 7.30 | 4.00 | 4.90 | +2.70 | +58.70% | 23 | 29 | 57.30% |
| TOL240920C00148000 | 2024-09-18 1:22PM EDT | 148.00 | 3.40 | 3.30 | 4.40 | -1.45 | -29.90% | 1 | 11 | 59.67% |
| TOL240920C00149000 | 2024-09-18 3:00PM EDT | 149.00 | 3.60 | 2.35 | 3.70 | +0.10 | +2.86% | 71 | 64 | 57.25% |
| TOL240920C00150000 | 2024-09-18 3:24PM EDT | 150.00 | 2.65 | 1.80 | 2.45 | -0.35 | -11.67% | 407 | 1,560 | 43.85% |
| TOL240920C00152500 | 2024-09-18 3:21PM EDT | 152.50 | 1.29 | 0.25 | 1.70 | -0.56 | -30.27% | 437 | 246 | 49.66% |
| TOL240920C00155000 | 2024-09-18 3:36PM EDT | 155.00 | 0.55 | 0.45 | 1.40 | -0.75 | -57.69% | 75 | 658 | 59.30% |
| TOL240920C00157500 | 2024-09-18 2:55PM EDT | 157.50 | 0.40 | 0.20 | 0.35 | -0.20 | -33.33% | 133 | 240 | 44.24% |
| TOL240920C00160000 | 2024-09-18 3:07PM EDT | 160.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 46 | 1,066 | 47.17% |
| TOL240920C00162500 | 2024-09-18 2:51PM EDT | 162.50 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 9 | 24 | 50.78% |
| TOL240920C00165000 | 2024-09-16 3:28PM EDT | 165.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 4 | 206 | 58.40% |
| TOL240920C00170000 | 2024-09-18 2:56PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 80 | 173 | 73.05% |
| TOL240920C00175000 | 2024-07-31 9:30AM EDT | 175.00 | 1.40 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 94.14% |
| TOL240920C00180000 | 2024-08-23 3:53PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 742 | 80.47% |
| TOL240920C00185000 | 2024-08-21 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 188 | 90.63% |
| TOL240920C00190000 | 2024-08-21 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 758 | 100.78% |
| TOL240920C00195000 | 2024-08-26 9:45AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 110.94% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-07-31 2:46PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 572 | 664.45% |
| TOL240920P00055000 | 2024-07-30 10:02AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 77 | 396.88% |
| TOL240920P00060000 | 2024-08-20 1:17PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 669 | 362.50% |
| TOL240920P00065000 | 2024-08-20 1:55PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 100 | 334.38% |
| TOL240920P00070000 | 2024-08-20 11:51AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 98 | 473.05% |
| TOL240920P00075000 | 2024-08-20 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 93 | 161 | 326.56% |
| TOL240920P00080000 | 2024-09-11 9:59AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 165 | 256.25% |
| TOL240920P00085000 | 2024-08-26 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 851 | 232.81% |
| TOL240920P00090000 | 2024-09-16 1:25PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 790 | 210.94% |
| TOL240920P00095000 | 2024-09-16 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,254 | 190.63% |
| TOL240920P00100000 | 2024-09-18 10:44AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 1,716 | 170.31% |
| TOL240920P00105000 | 2024-09-17 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 1,317 | 151.56% |
| TOL240920P00110000 | 2024-09-17 3:48PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 10 | 422 | 133.59% |
| TOL240920P00115000 | 2024-09-16 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 526 | 126.17% |
| TOL240920P00117000 | 2024-09-16 10:09AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 58 | 118.75% |
| TOL240920P00118000 | 2024-09-16 10:46AM EDT | 118.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 283 | 656 | 131.25% |
| TOL240920P00119000 | 2024-09-16 12:49PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 94 | 102.34% |
| TOL240920P00120000 | 2024-09-18 9:30AM EDT | 120.00 | 0.36 | 0.00 | 0.10 | +0.29 | +414.29% | 1 | 645 | 107.81% |
| TOL240920P00121000 | 2024-09-17 2:07PM EDT | 121.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 166 | 185 | 104.69% |
| TOL240920P00122000 | 2024-09-17 3:39PM EDT | 122.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 103 | 147 | 158.79% |
| TOL240920P00123000 | 2024-09-17 9:36AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 751 | 97.66% |
| TOL240920P00124000 | 2024-09-18 10:17AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 68 | 85.94% |
| TOL240920P00125000 | 2024-09-18 9:39AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 202 | 560 | 90.63% |
| TOL240920P00126000 | 2024-09-18 12:17PM EDT | 126.00 | 0.07 | 0.00 | 1.30 | +0.01 | +16.67% | 40 | 109 | 139.16% |
| TOL240920P00127000 | 2024-09-09 10:47AM EDT | 127.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 8 | 15 | 83.59% |
| TOL240920P00128000 | 2024-09-18 2:37PM EDT | 128.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 145 | 61 | 92.19% |
| TOL240920P00129000 | 2024-09-16 3:39PM EDT | 129.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 635 | 125.78% |
| TOL240920P00130000 | 2024-09-18 11:41AM EDT | 130.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 432 | 89.84% |
| TOL240920P00131000 | 2024-09-17 10:17AM EDT | 131.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 12 | 47 | 116.02% |
| TOL240920P00132000 | 2024-09-18 11:31AM EDT | 132.00 | 0.13 | 0.05 | 0.45 | -0.07 | -35.00% | 1 | 94 | 87.89% |
| TOL240920P00133000 | 2024-09-17 3:44PM EDT | 133.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 10 | 211 | 107.28% |
| TOL240920P00134000 | 2024-09-18 1:39PM EDT | 134.00 | 0.17 | 0.05 | 1.35 | -0.23 | -57.50% | 7 | 69 | 102.34% |
| TOL240920P00135000 | 2024-09-18 11:41AM EDT | 135.00 | 0.25 | 0.05 | 0.15 | +0.02 | +8.70% | 24 | 517 | 63.09% |
| TOL240920P00136000 | 2024-09-17 3:58PM EDT | 136.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 76 | 90 | 92.48% |
| TOL240920P00137000 | 2024-09-17 10:15AM EDT | 137.00 | 1.15 | 0.05 | 0.15 | +0.92 | +400.00% | 1 | 216 | 55.66% |
| TOL240920P00138000 | 2024-09-18 11:06AM EDT | 138.00 | 0.43 | 0.05 | 1.05 | +0.11 | +34.38% | 16 | 271 | 76.86% |
| TOL240920P00139000 | 2024-09-18 1:13PM EDT | 139.00 | 0.45 | 0.05 | 0.20 | +0.08 | +21.62% | 14 | 235 | 50.39% |
| TOL240920P00140000 | 2024-09-18 3:24PM EDT | 140.00 | 0.15 | 0.05 | 0.25 | -0.31 | -67.39% | 52 | 1,189 | 54.30% |
| TOL240920P00141000 | 2024-09-18 3:33PM EDT | 141.00 | 0.19 | 0.10 | 0.25 | -0.43 | -69.35% | 6 | 148 | 50.00% |
| TOL240920P00142000 | 2024-09-18 3:33PM EDT | 142.00 | 0.22 | 0.15 | 0.30 | -0.53 | -70.67% | 6 | 30 | 47.95% |
| TOL240920P00143000 | 2024-09-18 1:10PM EDT | 143.00 | 0.27 | 0.20 | 0.35 | -0.58 | -68.24% | 15 | 44 | 45.41% |
| TOL240920P00144000 | 2024-09-18 3:17PM EDT | 144.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 9 | 52 | 44.14% |
| TOL240920P00145000 | 2024-09-18 3:22PM EDT | 145.00 | 0.50 | 0.35 | 0.60 | -0.75 | -60.00% | 46 | 741 | 43.46% |
| TOL240920P00146000 | 2024-09-18 3:29PM EDT | 146.00 | 0.70 | 0.50 | 2.30 | -0.90 | -56.25% | 47 | 49 | 56.59% |
| TOL240920P00147000 | 2024-09-18 3:02PM EDT | 147.00 | 1.00 | 0.75 | 1.15 | -1.15 | -53.49% | 10 | 126 | 44.68% |
| TOL240920P00148000 | 2024-09-18 2:59PM EDT | 148.00 | 1.43 | 1.00 | 1.40 | -1.27 | -47.04% | 36 | 53 | 42.92% |
| TOL240920P00149000 | 2024-09-18 2:24PM EDT | 149.00 | 1.23 | 1.35 | 2.25 | -1.32 | -51.76% | 8 | 206 | 51.47% |
| TOL240920P00150000 | 2024-09-18 3:58PM EDT | 150.00 | 1.70 | 1.70 | 2.20 | -1.50 | -46.88% | 26 | 197 | 41.80% |
| TOL240920P00152500 | 2024-09-18 12:35PM EDT | 152.50 | 2.89 | 3.10 | 5.50 | -1.91 | -39.79% | 2 | 35 | 54.30% |
| TOL240920P00155000 | 2024-09-18 2:08PM EDT | 155.00 | 4.80 | 4.70 | 5.80 | -1.73 | -26.49% | 50 | 10 | 48.98% |
| TOL240920P00160000 | 2024-09-18 9:59AM EDT | 160.00 | 6.60 | 8.30 | 10.90 | -4.30 | -39.45% | 4 | 3 | 76.37% |
| TOL240920P00170000 | 2024-09-12 3:47PM EDT | 170.00 | 25.60 | 18.10 | 21.10 | 0.00 | - | - | 2 | 124.71% |
| TOL240920P00180000 | 2024-09-13 2:28PM EDT | 180.00 | 30.60 | 28.10 | 30.90 | 0.00 | - | 4 | 0 | 153.81% |
© 2024 Yahoo. Todos los derechos reservados.