Toll Brothers, Inc. (TOL)
NYSE - NYSE Precio retrasado. 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 | 2024-05-15 3:19PM EDT | 50.00 | 85.23 | 68.10 | 71.90 | 0.00 | - | - | 2 | 98.54% |
| TOL240920C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 62.11 | 63.10 | 65.60 | 0.00 | - | - | 2 | 56.64% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 110.91% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 48.80 | 51.80 | 0.00 | - | 1 | 1 | 69.58% |
| TOL240920C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 47.97 | 43.90 | 47.50 | 0.00 | - | 1 | 3 | 67.51% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 77.67% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 36.30 | 36.90 | 0.00 | - | 2 | 3 | 61.26% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 29.40 | 31.80 | 0.00 | - | 3 | 52 | 55.15% |
| TOL240920C00095000 | 2024-05-29 12:45PM EDT | 95.00 | 26.10 | 26.10 | 26.80 | 0.00 | - | 2 | 11 | 47.61% |
| TOL240920C00100000 | 2024-05-23 10:11AM EDT | 100.00 | 23.10 | 21.40 | 23.70 | 0.00 | - | 10 | 41 | 51.54% |
| TOL240920C00105000 | 2024-06-12 2:37PM EDT | 105.00 | 19.10 | 17.60 | 19.20 | 0.00 | - | 1 | 532 | 45.80% |
| TOL240920C00110000 | 2024-06-12 2:00PM EDT | 110.00 | 15.95 | 13.10 | 14.70 | 0.00 | - | 2 | 164 | 39.55% |
| TOL240920C00115000 | 2024-06-14 11:06AM EDT | 115.00 | 11.09 | 10.20 | 11.40 | -0.96 | -7.97% | 1 | 196 | 37.73% |
| TOL240920C00120000 | 2024-06-14 11:49AM EDT | 120.00 | 8.30 | 8.30 | 8.60 | -0.57 | -6.43% | 7 | 373 | 36.36% |
| TOL240920C00125000 | 2024-06-14 3:45PM EDT | 125.00 | 6.20 | 6.00 | 6.30 | -0.40 | -6.06% | 3 | 668 | 35.28% |
| TOL240920C00130000 | 2024-06-14 3:55PM EDT | 130.00 | 4.48 | 4.30 | 4.50 | -0.11 | -2.40% | 4 | 421 | 34.51% |
| TOL240920C00135000 | 2024-06-13 3:27PM EDT | 135.00 | 3.32 | 3.00 | 3.20 | 0.00 | - | 28 | 302 | 34.25% |
| TOL240920C00140000 | 2024-06-14 10:37AM EDT | 140.00 | 1.95 | 2.00 | 4.20 | -0.40 | -17.02% | 3 | 204 | 44.29% |
| TOL240920C00145000 | 2024-06-13 2:04PM EDT | 145.00 | 1.45 | 1.30 | 2.10 | 0.00 | - | 10 | 131 | 37.62% |
| TOL240920C00150000 | 2024-06-14 2:30PM EDT | 150.00 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 100 | 500 | 33.55% |
| TOL240920C00155000 | 2024-06-05 1:33PM EDT | 155.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 20 | 33.91% |
| TOL240920C00160000 | 2024-05-29 10:20AM EDT | 160.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 59 | 34.42% |
| TOL240920C00165000 | 2024-05-22 10:00AM EDT | 165.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 2 | 24 | 36.43% |
| TOL240920C00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.27 | 0.10 | 1.45 | 0.00 | - | 2 | 160 | 50.27% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 52.70% |
| TOL240920C00180000 | 2024-05-29 1:57PM EDT | 180.00 | 0.39 | 0.05 | 1.40 | 0.00 | - | 1 | 14 | 55.44% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 47.02% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 53.10% |
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 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 88.48% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 78.71% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 21 | 79.30% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 64.16% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 58.59% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 16 | 17 | 59.62% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 232 | 47.27% |
| TOL240920P00085000 | 2024-06-14 3:34PM EDT | 85.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 1 | 409 | 44.39% |
| TOL240920P00090000 | 2024-06-12 3:30PM EDT | 90.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 10 | 405 | 39.55% |
| TOL240920P00095000 | 2024-06-12 12:02PM EDT | 95.00 | 0.96 | 1.05 | 1.20 | 0.00 | - | 19 | 857 | 37.49% |
| TOL240920P00100000 | 2024-06-14 11:37AM EDT | 100.00 | 1.81 | 1.65 | 1.80 | +0.52 | +40.31% | 3 | 182 | 35.69% |
| TOL240920P00105000 | 2024-06-13 9:53AM EDT | 105.00 | 2.59 | 2.50 | 2.70 | 0.00 | - | 10 | 634 | 34.23% |
| TOL240920P00110000 | 2024-06-14 3:55PM EDT | 110.00 | 3.83 | 3.70 | 3.90 | -0.02 | -0.52% | 4 | 256 | 32.62% |
| TOL240920P00115000 | 2024-06-14 10:18AM EDT | 115.00 | 5.60 | 5.40 | 5.60 | +0.20 | +3.70% | 1 | 183 | 31.44% |
| TOL240920P00120000 | 2024-06-12 11:23AM EDT | 120.00 | 6.55 | 7.60 | 7.90 | 0.00 | - | 5 | 250 | 30.74% |
| TOL240920P00125000 | 2024-06-13 1:56PM EDT | 125.00 | 9.93 | 10.30 | 10.60 | 0.00 | - | 1 | 318 | 29.57% |
| TOL240920P00130000 | 2024-06-14 2:11PM EDT | 130.00 | 13.70 | 11.70 | 15.00 | -0.10 | -0.72% | 1 | 126 | 33.73% |
| TOL240920P00135000 | 2024-06-14 1:08PM EDT | 135.00 | 17.40 | 17.30 | 18.00 | +0.90 | +5.45% | 3 | 137 | 29.79% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 20.00 | 22.20 | 0.00 | - | 178 | 170 | 29.77% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 25.60 | 26.60 | 0.00 | - | 9 | 28 | 29.32% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 29.80 | 31.70 | 0.00 | - | - | 1 | 33.75% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.