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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 81.00 | 84.80 | 0.00 | - | 5 | 5 | 836.77% |
| TOL240621C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 84.68 | 68.40 | 71.40 | 0.00 | - | 2 | 9 | 355.86% |
| TOL240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 61.60 | 63.00 | 65.80 | 0.00 | - | 10 | 2 | 236.72% |
| TOL240621C00060000 | 2024-06-06 10:34AM EDT | 60.00 | 60.49 | 58.30 | 60.30 | 0.00 | - | 4 | 11 | 321.48% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 52.40 | 56.20 | 0.00 | - | 1 | 3 | 339.45% |
| TOL240621C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 51.46 | 48.40 | 50.70 | 0.00 | - | 1 | 22 | 196.09% |
| TOL240621C00075000 | 2024-05-20 10:39AM EDT | 75.00 | 56.68 | 44.00 | 45.20 | 0.00 | - | 1 | 187 | 179.30% |
| TOL240621C00080000 | 2024-06-14 11:40AM EDT | 80.00 | 38.90 | 38.10 | 41.30 | -6.67 | -14.64% | 10 | 108 | 166.70% |
| TOL240621C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 33.54 | 34.00 | 36.50 | 0.00 | - | 1 | 67 | 176.86% |
| TOL240621C00090000 | 2024-06-11 11:35AM EDT | 90.00 | 26.93 | 27.60 | 29.80 | 0.00 | - | 4 | 78 | 130.66% |
| TOL240621C00095000 | 2024-06-07 10:02AM EDT | 95.00 | 21.72 | 22.20 | 25.20 | 0.00 | - | 2 | 166 | 127.88% |
| TOL240621C00100000 | 2024-06-12 11:05AM EDT | 100.00 | 22.43 | 17.20 | 20.30 | 0.00 | - | 6 | 257 | 108.98% |
| TOL240621C00105000 | 2024-06-10 10:01AM EDT | 105.00 | 14.00 | 14.20 | 15.20 | 0.00 | - | 1 | 282 | 66.21% |
| TOL240621C00109000 | 2024-06-13 9:57AM EDT | 109.00 | 10.00 | 9.70 | 11.10 | 0.00 | - | 2 | 3 | 63.23% |
| TOL240621C00110000 | 2024-06-13 3:32PM EDT | 110.00 | 10.91 | 9.10 | 10.50 | 0.00 | - | 5 | 413 | 50.34% |
| TOL240621C00112000 | 2024-06-10 9:55AM EDT | 112.00 | 7.18 | 7.50 | 8.10 | 0.00 | - | - | 2 | 49.95% |
| TOL240621C00115000 | 2024-06-14 3:13PM EDT | 115.00 | 5.17 | 4.50 | 5.40 | -1.03 | -16.61% | 10 | 646 | 41.87% |
| TOL240621C00116000 | 2024-06-14 1:51PM EDT | 116.00 | 4.51 | 4.10 | 6.10 | -2.49 | -35.57% | 2 | 12 | 65.16% |
| TOL240621C00117000 | 2024-06-12 9:47AM EDT | 117.00 | 6.90 | 3.40 | 5.30 | 0.00 | - | - | 21 | 61.82% |
| TOL240621C00118000 | 2024-06-14 12:40PM EDT | 118.00 | 2.80 | 2.85 | 3.10 | +0.90 | +47.37% | 11 | 2 | 36.33% |
| TOL240621C00119000 | 2024-06-14 11:43AM EDT | 119.00 | 2.20 | 2.20 | 2.45 | -0.70 | -24.14% | 8 | 6 | 34.72% |
| TOL240621C00120000 | 2024-06-14 2:56PM EDT | 120.00 | 2.09 | 1.75 | 1.95 | -0.11 | -5.00% | 39 | 1,247 | 34.40% |
| TOL240621C00121000 | 2024-06-14 3:31PM EDT | 121.00 | 1.56 | 1.35 | 1.50 | -0.44 | -22.00% | 45 | 124 | 33.74% |
| TOL240621C00122000 | 2024-06-14 2:08PM EDT | 122.00 | 1.10 | 0.95 | 2.20 | -0.42 | -27.63% | 9 | 273 | 50.59% |
| TOL240621C00123000 | 2024-06-14 3:56PM EDT | 123.00 | 0.79 | 0.50 | 0.85 | -0.51 | -39.23% | 64 | 586 | 33.20% |
| TOL240621C00124000 | 2024-06-14 3:18PM EDT | 124.00 | 0.67 | 0.50 | 0.65 | -0.28 | -29.47% | 22 | 94 | 33.64% |
| TOL240621C00125000 | 2024-06-14 3:49PM EDT | 125.00 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 16 | 971 | 34.23% |
| TOL240621C00126000 | 2024-06-14 10:47AM EDT | 126.00 | 0.27 | 0.25 | 0.35 | -0.10 | -27.03% | 10 | 546 | 33.89% |
| TOL240621C00127000 | 2024-06-14 10:47AM EDT | 127.00 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 23 | 118 | 35.69% |
| TOL240621C00128000 | 2024-06-14 1:11PM EDT | 128.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 40 | 129 | 37.11% |
| TOL240621C00129000 | 2024-06-05 9:36AM EDT | 129.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 38.04% |
| TOL240621C00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 12 | 1,983 | 38.38% |
| TOL240621C00131000 | 2024-06-13 12:30PM EDT | 131.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 43.65% |
| TOL240621C00132000 | 2024-06-12 10:27AM EDT | 132.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 23 | 43.75% |
| TOL240621C00133000 | 2024-06-13 11:21AM EDT | 133.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 50.29% |
| TOL240621C00134000 | 2024-05-22 9:59AM EDT | 134.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | - | 12 | 51.66% |
| TOL240621C00135000 | 2024-06-12 10:26AM EDT | 135.00 | 0.19 | 0.05 | 0.15 | +0.02 | +11.76% | 3 | 1,073 | 51.27% |
| TOL240621C00136000 | 2024-06-12 3:07PM EDT | 136.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 2 | 6 | 76.37% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.05 | 1.35 | 0.00 | - | - | 4 | 79.39% |
| TOL240621C00138000 | 2024-06-14 3:50PM EDT | 138.00 | 0.05 | 0.05 | 1.35 | -0.20 | -80.00% | 25 | 59 | 82.32% |
| TOL240621C00139000 | 2024-05-21 12:54PM EDT | 139.00 | 2.35 | 0.05 | 1.35 | 0.00 | - | - | 6 | 85.21% |
| TOL240621C00140000 | 2024-06-13 10:03AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 680 | 56.25% |
| TOL240621C00141000 | 2024-06-12 11:18AM EDT | 141.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 5 | 13 | 90.82% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 256 | 92.72% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | - | 26 | 95.41% |
| TOL240621C00144000 | 2024-06-14 3:51PM EDT | 144.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 79.00% |
| TOL240621C00145000 | 2024-06-14 3:53PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 73 | 256 | 69.53% |
| TOL240621C00150000 | 2024-06-12 3:31PM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 75 | 93.95% |
| TOL240621C00155000 | 2024-06-11 10:45AM EDT | 155.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 20 | 242 | 120.80% |
| TOL240621C00160000 | 2024-06-11 10:43AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 296 | 82.03% |
| TOL240621C00165000 | 2024-06-03 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 89.84% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 23 | 24 | 156.05% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 532 | 103.91% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 142.97% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 78 | 183.79% |
| TOL240621C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 198 | 277 | 132.81% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 375.00% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 301.56% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 303.52% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 281.64% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 710 | 218.36% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| TOL240621P00075000 | 2024-06-14 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 1,220 | 129.69% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 65 | 397 | 175.98% |
| TOL240621P00085000 | 2024-06-10 2:55PM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 562 | 96.88% |
| TOL240621P00090000 | 2024-06-14 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 519 | 82.03% |
| TOL240621P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 404 | 67.97% |
| TOL240621P00100000 | 2024-06-14 10:01AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 932 | 62.89% |
| TOL240621P00105000 | 2024-06-14 12:06PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 1 | 332 | 54.10% |
| TOL240621P00109000 | 2024-06-14 2:26PM EDT | 109.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 43.46% |
| TOL240621P00110000 | 2024-06-14 3:20PM EDT | 110.00 | 0.19 | 0.10 | 0.25 | +0.05 | +35.71% | 19 | 703 | 42.19% |
| TOL240621P00111000 | 2024-06-12 12:39PM EDT | 111.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | - | 12 | 40.48% |
| TOL240621P00112000 | 2024-06-12 9:40AM EDT | 112.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 11 | 70 | 38.38% |
| TOL240621P00113000 | 2024-06-14 3:44PM EDT | 113.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1 | 176 | 37.31% |
| TOL240621P00115000 | 2024-06-14 1:53PM EDT | 115.00 | 0.70 | 0.60 | 0.75 | +0.33 | +89.19% | 372 | 1,559 | 35.40% |
| TOL240621P00116000 | 2024-06-14 1:49PM EDT | 116.00 | 0.90 | 0.80 | 0.95 | +0.35 | +63.64% | 35 | 78 | 34.28% |
| TOL240621P00117000 | 2024-06-14 3:33PM EDT | 117.00 | 1.14 | 1.10 | 2.25 | +0.29 | +34.12% | 148 | 41 | 50.27% |
| TOL240621P00118000 | 2024-06-14 2:27PM EDT | 118.00 | 1.45 | 1.40 | 1.60 | +0.40 | +38.10% | 189 | 224 | 33.52% |
| TOL240621P00119000 | 2024-06-14 3:40PM EDT | 119.00 | 1.85 | 1.80 | 2.05 | +0.27 | +17.09% | 30 | 36 | 33.52% |
| TOL240621P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 2.35 | 2.30 | 2.50 | +0.33 | +16.34% | 76 | 929 | 32.42% |
| TOL240621P00121000 | 2024-06-13 3:48PM EDT | 121.00 | 2.05 | 2.90 | 3.10 | 0.00 | - | 102 | 131 | 32.50% |
| TOL240621P00122000 | 2024-06-14 2:06PM EDT | 122.00 | 3.41 | 3.50 | 3.90 | +0.96 | +39.18% | 1 | 39 | 34.77% |
| TOL240621P00123000 | 2024-06-11 2:45PM EDT | 123.00 | 6.86 | 4.20 | 5.60 | 0.00 | - | 1 | 26 | 51.59% |
| TOL240621P00124000 | 2024-06-12 12:49PM EDT | 124.00 | 3.70 | 4.20 | 5.80 | 0.00 | - | 2 | 21 | 42.77% |
| TOL240621P00125000 | 2024-06-14 11:52AM EDT | 125.00 | 6.63 | 4.60 | 7.30 | +2.03 | +44.13% | 2 | 843 | 56.40% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 5.30 | 8.20 | 0.00 | - | - | 2 | 59.13% |
| TOL240621P00127000 | 2024-06-05 1:21PM EDT | 127.00 | 8.70 | 7.40 | 8.20 | 0.00 | - | 1 | 4 | 42.04% |
| TOL240621P00128000 | 2024-06-12 9:34AM EDT | 128.00 | 6.80 | 8.50 | 9.40 | 0.00 | - | 2 | 2 | 50.64% |
| TOL240621P00129000 | 2024-05-29 3:43PM EDT | 129.00 | 11.10 | 9.40 | 10.70 | 0.00 | - | 2 | 13 | 61.28% |
| TOL240621P00130000 | 2024-06-13 1:33PM EDT | 130.00 | 10.90 | 10.20 | 11.00 | +0.90 | +9.00% | 1 | 262 | 45.75% |
| TOL240621P00131000 | 2024-05-22 9:38AM EDT | 131.00 | 6.50 | 11.20 | 12.10 | 0.00 | - | - | 2 | 52.25% |
| TOL240621P00132000 | 2024-05-23 12:59PM EDT | 132.00 | 12.20 | 12.00 | 13.30 | 0.00 | - | - | 2 | 61.62% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 11.50 | 14.20 | 0.00 | - | - | 0 | 61.67% |
| TOL240621P00135000 | 2024-06-14 3:34PM EDT | 135.00 | 15.60 | 13.90 | 16.40 | +0.20 | +1.30% | 3 | 0 | 73.93% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 115.48% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 24.10 | 27.50 | 0.00 | - | 1 | 0 | 71.48% |
© 2024 Yahoo. Todos los derechos reservados.