U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,437.00 -103.00 (-0.26%) F Nasdaq
19,930.25 -82.25 (-0.41%) E-mini Russell 2000 Index Futur
2,035.60 -4.90 (-0.24%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.80 -3.40 (-0.15%)
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 | 2024-06-17 1:36PM EDT | 50.00 | 70.55 | 65.40 | 67.80 | 0.00 | - | 4 | 6 | 99.37% |
| TOL240920C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 62.11 | 59.90 | 62.70 | 0.00 | - | - | 2 | 78.71% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 151.39% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 45.90 | 49.20 | 0.00 | - | 1 | 1 | 79.59% |
| TOL240920C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 44.05 | 40.70 | 43.00 | 0.00 | - | 1 | 4 | 60.74% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 104.91% |
| TOL240920C00085000 | 2024-06-21 3:19PM EDT | 85.00 | 32.40 | 30.60 | 32.90 | 0.00 | - | 10 | 14 | 58.01% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 27.30 | 28.60 | 0.00 | - | 3 | 52 | 50.49% |
| TOL240920C00095000 | 2024-06-21 11:37AM EDT | 95.00 | 22.84 | 22.60 | 23.50 | 0.00 | - | 20 | 21 | 46.89% |
| TOL240920C00100000 | 2024-06-20 10:53AM EDT | 100.00 | 19.19 | 17.90 | 19.50 | 0.00 | - | 1 | 41 | 45.13% |
| TOL240920C00105000 | 2024-06-25 1:05PM EDT | 105.00 | 14.30 | 14.60 | 16.10 | -2.69 | -15.83% | 1 | 533 | 45.02% |
| TOL240920C00110000 | 2024-06-25 11:02AM EDT | 110.00 | 11.45 | 10.60 | 11.50 | -0.86 | -6.99% | 2 | 163 | 37.27% |
| TOL240920C00115000 | 2024-06-26 3:29PM EDT | 115.00 | 7.75 | 8.10 | 8.40 | -2.05 | -20.92% | 1 | 211 | 35.29% |
| TOL240920C00120000 | 2024-06-26 11:10AM EDT | 120.00 | 5.56 | 5.70 | 6.00 | -1.62 | -22.56% | 2 | 412 | 34.32% |
| TOL240920C00125000 | 2024-06-26 3:45PM EDT | 125.00 | 3.80 | 3.80 | 4.10 | -1.12 | -22.76% | 8 | 742 | 33.40% |
| TOL240920C00130000 | 2024-06-25 2:40PM EDT | 130.00 | 2.50 | 2.45 | 2.70 | -1.00 | -28.57% | 5 | 537 | 32.70% |
| TOL240920C00135000 | 2024-06-26 12:51PM EDT | 135.00 | 1.48 | 1.55 | 1.85 | -0.82 | -35.65% | 22 | 322 | 33.03% |
| TOL240920C00140000 | 2024-06-24 10:17AM EDT | 140.00 | 1.17 | 0.90 | 1.10 | -0.28 | -19.31% | 1 | 207 | 32.12% |
| TOL240920C00145000 | 2024-06-24 2:14PM EDT | 145.00 | 0.90 | 0.50 | 1.75 | 0.00 | - | 2 | 131 | 41.42% |
| TOL240920C00150000 | 2024-06-20 11:47AM EDT | 150.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 4 | 481 | 33.20% |
| TOL240920C00155000 | 2024-06-17 10:02AM EDT | 155.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 1 | 20 | 39.72% |
| TOL240920C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 0.30 | 0.10 | 0.65 | -0.10 | -25.00% | 5 | 64 | 41.60% |
| TOL240920C00165000 | 2024-06-20 10:55AM EDT | 165.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 1 | 24 | 50.07% |
| TOL240920C00170000 | 2024-06-20 12:32PM EDT | 170.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 160 | 48.85% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 46.83% |
| TOL240920C00180000 | 2024-06-18 11:21AM EDT | 180.00 | 0.28 | 0.05 | 1.75 | 0.00 | - | 1 | 13 | 56.35% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 8 | 56.10% |
| TOL240920C00190000 | 2024-06-20 3:47PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.44% |
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 | 91.60% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 81.25% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 21 | 81.64% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 65.67% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 59.67% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 16 | 17 | 52.00% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 1 | 232 | 47.51% |
| TOL240920P00085000 | 2024-06-18 1:17PM EDT | 85.00 | 0.47 | 0.25 | 0.60 | 0.00 | - | 2 | 409 | 42.70% |
| TOL240920P00090000 | 2024-06-26 3:49PM EDT | 90.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 1 | 403 | 38.31% |
| TOL240920P00095000 | 2024-06-25 1:45PM EDT | 95.00 | 1.18 | 1.00 | 1.15 | +0.33 | +38.82% | 1 | 864 | 35.99% |
| TOL240920P00100000 | 2024-06-24 2:24PM EDT | 100.00 | 1.33 | 1.10 | 1.80 | 0.00 | - | 10 | 215 | 34.13% |
| TOL240920P00105000 | 2024-06-24 11:49AM EDT | 105.00 | 2.15 | 2.60 | 2.75 | 0.00 | - | 30 | 665 | 32.32% |
| TOL240920P00110000 | 2024-06-26 3:59PM EDT | 110.00 | 4.10 | 3.90 | 4.20 | +0.70 | +20.59% | 148 | 324 | 31.06% |
| TOL240920P00115000 | 2024-06-26 2:41PM EDT | 115.00 | 6.50 | 5.90 | 6.10 | +1.40 | +27.45% | 10 | 179 | 29.51% |
| TOL240920P00120000 | 2024-06-26 1:53PM EDT | 120.00 | 8.95 | 8.40 | 8.70 | 0.00 | - | 2 | 262 | 28.53% |
| TOL240920P00125000 | 2024-06-26 2:18PM EDT | 125.00 | 12.30 | 11.50 | 12.60 | +2.18 | +21.54% | 2 | 405 | 31.06% |
| TOL240920P00130000 | 2024-06-21 3:41PM EDT | 130.00 | 15.24 | 15.30 | 16.30 | 0.00 | - | 4 | 124 | 30.55% |
| TOL240920P00135000 | 2024-06-20 12:03PM EDT | 135.00 | 20.30 | 18.50 | 20.10 | 0.00 | - | 6 | 140 | 27.86% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 21.00 | 24.60 | 0.00 | - | 178 | 170 | 27.52% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 25.80 | 29.80 | 0.00 | - | 9 | 28 | 33.42% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 32.20 | 36.00 | 0.00 | - | - | 1 | 47.46% |
| 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.