U.S. markets closed
F S&P 500
5,525.00 -18.50 (-0.33%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,924.25 -88.25 (-0.44%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.30 -3.90 (-0.17%)
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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 39.20 | 42.30 | 0.00 | - | 1 | 1 | 442.68% |
| TOL240628C00110000 | 2024-06-21 2:37PM EDT | 110.00 | 5.79 | 5.60 | 7.30 | 0.00 | - | 1 | 5 | 68.75% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 4.60 | 5.40 | 0.00 | - | 1 | 3 | 58.30% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 2.65 | 3.40 | 0.00 | - | - | 1 | 41.80% |
| TOL240628C00114000 | 2024-06-25 3:22PM EDT | 114.00 | 2.45 | 2.15 | 3.50 | -0.63 | -20.45% | 8 | 4 | 69.48% |
| TOL240628C00115000 | 2024-06-26 1:37PM EDT | 115.00 | 1.51 | 1.60 | 1.75 | -1.55 | -50.65% | 43 | 60 | 34.47% |
| TOL240628C00116000 | 2024-06-26 1:33PM EDT | 116.00 | 0.95 | 1.00 | 1.15 | -1.05 | -52.50% | 23 | 53 | 33.40% |
| TOL240628C00117000 | 2024-06-26 1:36PM EDT | 117.00 | 0.57 | 0.55 | 0.70 | -2.24 | -79.72% | 78 | 76 | 32.72% |
| TOL240628C00118000 | 2024-06-26 12:07PM EDT | 118.00 | 0.43 | 0.30 | 0.50 | -1.68 | -79.62% | 25 | 92 | 36.23% |
| TOL240628C00119000 | 2024-06-26 3:58PM EDT | 119.00 | 0.15 | 0.15 | 0.25 | -1.40 | -90.32% | 21 | 102 | 34.38% |
| TOL240628C00120000 | 2024-06-26 12:19PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 6 | 189 | 35.84% |
| TOL240628C00121000 | 2024-06-26 2:56PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 8 | 216 | 38.09% |
| TOL240628C00122000 | 2024-06-26 3:33PM EDT | 122.00 | 0.02 | 0.00 | 0.15 | -0.53 | -96.36% | 10 | 227 | 48.05% |
| TOL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.06 | 0.00 | 0.25 | -0.24 | -80.00% | 9 | 169 | 51.66% |
| TOL240628C00124000 | 2024-06-24 10:29AM EDT | 124.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 6 | 168 | 57.23% |
| TOL240628C00125000 | 2024-06-25 10:15AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | -0.05 | -33.33% | 5 | 76 | 81.35% |
| TOL240628C00126000 | 2024-06-24 2:57PM EDT | 126.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 122.36% |
| TOL240628C00127000 | 2024-06-26 2:28PM EDT | 127.00 | 0.01 | 0.00 | 1.35 | -0.04 | -80.00% | 2 | 33 | 110.64% |
| TOL240628C00128000 | 2024-06-18 9:47AM EDT | 128.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 116.99% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 16 | 52 | 123.24% |
| TOL240628C00130000 | 2024-06-24 11:06AM EDT | 130.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 79.88% |
| TOL240628C00131000 | 2024-06-24 9:30AM EDT | 131.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 135.35% |
| TOL240628C00132000 | 2024-06-25 3:06PM EDT | 132.00 | 0.05 | 0.00 | 1.35 | -0.30 | -85.71% | 3 | 114 | 141.21% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.00 | 0.35 | 0.00 | - | - | 1 | 107.81% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 152.73% |
| TOL240628C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 42 | 64 | 86.72% |
| TOL240628C00137000 | 2024-06-24 9:36AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 93.75% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 182.91% |
| TOL240628C00140000 | 2024-06-25 12:21PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 50 | 338 | 104.69% |
| TOL240628C00141000 | 2024-06-21 1:59PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 172 | 107.81% |
| TOL240628C00142000 | 2024-06-18 3:36PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 47 | 111.72% |
| TOL240628C00143000 | 2024-06-25 12:08PM EDT | 143.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 99 | 114.84% |
| TOL240628C00144000 | 2024-06-21 10:01AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 155 | 118.75% |
| TOL240628C00145000 | 2024-06-21 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 132 | 121.88% |
| TOL240628C00147000 | 2024-06-21 10:44AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 128.13% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 215.43% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 4 | 248.05% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00090000 | 2024-06-21 10:00AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 46 | 140.63% |
| TOL240628P00095000 | 2024-06-25 12:06PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 76 | 113.28% |
| TOL240628P00100000 | 2024-06-25 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 154 | 469 | 86.72% |
| TOL240628P00105000 | 2024-06-25 1:34PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 36 | 67.97% |
| TOL240628P00106000 | 2024-06-24 12:32PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 62.50% |
| TOL240628P00107000 | 2024-06-26 10:57AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 22 | 57.03% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 17 | 55.47% |
| TOL240628P00109000 | 2024-06-25 12:12PM EDT | 109.00 | 0.15 | 0.00 | 0.15 | -0.19 | -55.88% | 12 | 145 | 57.32% |
| TOL240628P00110000 | 2024-06-26 11:59AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 10 | 176 | 46.29% |
| TOL240628P00111000 | 2024-06-26 2:31PM EDT | 111.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 51 | 472 | 44.04% |
| TOL240628P00112000 | 2024-06-26 11:59AM EDT | 112.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 40 | 357 | 40.33% |
| TOL240628P00113000 | 2024-06-26 12:04PM EDT | 113.00 | 0.23 | 0.05 | 0.25 | +0.06 | +35.29% | 21 | 87 | 35.45% |
| TOL240628P00114000 | 2024-06-26 3:16PM EDT | 114.00 | 0.51 | 0.30 | 0.40 | +0.26 | +104.00% | 18 | 133 | 33.35% |
| TOL240628P00115000 | 2024-06-26 3:09PM EDT | 115.00 | 0.95 | 0.55 | 0.65 | +0.57 | +150.00% | 10 | 80 | 31.69% |
| TOL240628P00116000 | 2024-06-26 3:06PM EDT | 116.00 | 1.50 | 0.90 | 1.10 | +0.95 | +172.73% | 10 | 176 | 32.28% |
| TOL240628P00117000 | 2024-06-26 9:57AM EDT | 117.00 | 2.50 | 0.80 | 2.65 | +1.77 | +242.47% | 4 | 87 | 61.57% |
| TOL240628P00118000 | 2024-06-25 3:29PM EDT | 118.00 | 2.54 | 1.35 | 3.80 | +1.26 | +98.44% | 9 | 177 | 77.83% |
| TOL240628P00119000 | 2024-06-26 3:18PM EDT | 119.00 | 3.85 | 2.50 | 3.30 | +2.27 | +143.67% | 3 | 584 | 37.21% |
| TOL240628P00120000 | 2024-06-26 3:57PM EDT | 120.00 | 4.10 | 3.60 | 5.90 | +2.17 | +112.44% | 6 | 128 | 63.28% |
| TOL240628P00121000 | 2024-06-21 12:02PM EDT | 121.00 | 5.50 | 3.80 | 6.20 | 0.00 | - | 3 | 19 | 88.18% |
| TOL240628P00122000 | 2024-06-20 11:54AM EDT | 122.00 | 6.53 | 4.10 | 6.40 | 0.00 | - | 30 | 21 | 63.67% |
| TOL240628P00123000 | 2024-06-21 3:50PM EDT | 123.00 | 6.50 | 5.20 | 8.60 | 0.00 | - | 1 | 1 | 119.53% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 6.40 | 8.50 | 0.00 | - | 1 | 0 | 82.42% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 7.00 | 9.50 | 0.00 | - | 1 | 0 | 89.06% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 10.60 | 13.50 | 0.00 | - | 4 | 0 | 68.36% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| TOL240628P00130000 | 2024-06-24 10:03AM EDT | 130.00 | 12.10 | 13.60 | 14.50 | 0.00 | - | 3 | 0 | 76.95% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 16.00 | 20.10 | 0.00 | - | 1 | 0 | 93.75% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 17.40 | 19.50 | 0.00 | - | 3 | 0 | 147.27% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 18.10 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.