La bourse est fermée
Dow Jones
39 412,31 -258,73 (-0,65 %) Nasdaq
16 937,68 +136,14 (+0,81 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 711,75 -2 435,93 (-3,74 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531C00107000 | 2024-05-07 10:56AM EDT | 107.00 | 21.90 | 13.40 | 14.70 | 0.00 | - | - | 4 | 53.42% |
| TOL240531C00112000 | 2024-05-07 11:17AM EDT | 112.00 | 16.70 | 8.40 | 9.10 | 0.00 | - | - | 3 | 38.72% |
| TOL240531C00115000 | 2024-05-16 11:46AM EDT | 115.00 | 17.70 | 5.90 | 6.30 | 0.00 | - | 10 | 12 | 32.96% |
| TOL240531C00117000 | 2024-05-03 9:43AM EDT | 117.00 | 12.00 | 3.80 | 4.70 | 0.00 | - | 1 | 1 | 32.03% |
| TOL240531C00118000 | 2024-05-22 3:19PM EDT | 118.00 | 2.68 | 2.85 | 3.80 | 0.00 | - | 1 | 2 | 28.98% |
| TOL240531C00119000 | 2024-05-23 11:34AM EDT | 119.00 | 2.50 | 2.90 | 2.95 | +0.13 | +5.49% | 2 | 3 | 26.17% |
| TOL240531C00120000 | 2024-05-23 12:11PM EDT | 120.00 | 2.36 | 2.30 | 2.45 | +0.34 | +16.92% | 114 | 104 | 27.37% |
| TOL240531C00122000 | 2024-05-23 10:29AM EDT | 122.00 | 0.93 | 1.30 | 1.45 | -0.22 | -19.13% | 14 | 74 | 26.59% |
| TOL240531C00123000 | 2024-05-23 12:02PM EDT | 123.00 | 0.95 | 1.00 | 1.10 | +0.13 | +15.85% | 19 | 81 | 26.69% |
| TOL240531C00124000 | 2024-05-22 3:37PM EDT | 124.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 137 | 133 | 27.27% |
| TOL240531C00125000 | 2024-05-23 10:37AM EDT | 125.00 | 0.35 | 0.45 | 0.55 | -0.10 | -22.22% | 9 | 139 | 25.98% |
| TOL240531C00126000 | 2024-05-22 3:33PM EDT | 126.00 | 0.37 | 0.20 | 0.45 | 0.00 | - | 247 | 147 | 27.44% |
| TOL240531C00127000 | 2024-05-23 10:07AM EDT | 127.00 | 0.26 | 0.20 | 0.30 | -0.29 | -52.73% | 2 | 98 | 27.05% |
| TOL240531C00128000 | 2024-05-23 10:11AM EDT | 128.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 5 | 50 | 28.52% |
| TOL240531C00130000 | 2024-05-23 11:31AM EDT | 130.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 19 | 90 | 32.13% |
| TOL240531C00131000 | 2024-05-22 3:05PM EDT | 131.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 39 | 59 | 34.67% |
| TOL240531C00132000 | 2024-05-23 11:38AM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 21 | 34.86% |
| TOL240531C00133000 | 2024-05-23 10:36AM EDT | 133.00 | 0.16 | 0.05 | 0.30 | +0.11 | +220.00% | 10 | 75 | 43.31% |
| TOL240531C00134000 | 2024-05-22 11:58AM EDT | 134.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 16 | 51 | 47.56% |
| TOL240531C00135000 | 2024-05-23 9:38AM EDT | 135.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 3 | 434 | 41.70% |
| TOL240531C00136000 | 2024-05-23 10:27AM EDT | 136.00 | 0.20 | 0.05 | 0.20 | +0.09 | +81.82% | 5 | 20 | 46.39% |
| TOL240531C00137000 | 2024-05-22 1:52PM EDT | 137.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 255 | 50.93% |
| TOL240531C00138000 | 2024-05-22 3:52PM EDT | 138.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 25 | 48.05% |
| TOL240531C00139000 | 2024-05-22 1:26PM EDT | 139.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 11 | 23 | 58.59% |
| TOL240531C00140000 | 2024-05-23 11:44AM EDT | 140.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 14 | 101 | 52.25% |
| TOL240531C00141000 | 2024-05-23 10:36AM EDT | 141.00 | 0.09 | 0.05 | 0.60 | -0.59 | -86.76% | 2 | 14 | 63.09% |
| TOL240531C00143000 | 2024-05-22 1:54PM EDT | 143.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 4 | 10 | 79.15% |
| TOL240531C00145000 | 2024-05-22 10:41AM EDT | 145.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 30 | 60.16% |
| TOL240531C00150000 | 2024-05-23 9:34AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 207 | 5 | 55.47% |
| TOL240531C00165000 | 2024-05-21 3:30PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 76.56% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240531P00095000 | 2024-04-19 12:38PM EDT | 95.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 62.50% |
| TOL240531P00100000 | 2024-05-23 11:00AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 5 | 1,011 | 61.33% |
| TOL240531P00101000 | 2024-05-21 1:24PM EDT | 101.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 58.40% |
| TOL240531P00102000 | 2024-05-22 9:45AM EDT | 102.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 55.66% |
| TOL240531P00103000 | 2024-05-21 3:33PM EDT | 103.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 6 | 52.93% |
| TOL240531P00105000 | 2024-05-21 12:43PM EDT | 105.00 | 0.10 | 0.05 | 1.65 | 0.00 | - | 1 | 5 | 77.34% |
| TOL240531P00107000 | 2024-04-25 10:57AM EDT | 107.00 | 2.20 | 0.05 | 2.10 | 0.00 | - | - | 5 | 75.29% |
| TOL240531P00108000 | 2024-05-22 3:32PM EDT | 108.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 45.12% |
| TOL240531P00109000 | 2024-05-22 3:08PM EDT | 109.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 42.09% |
| TOL240531P00111000 | 2024-05-23 11:23AM EDT | 111.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 36.13% |
| TOL240531P00112000 | 2024-05-22 3:27PM EDT | 112.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 54 | 42 | 33.06% |
| TOL240531P00113000 | 2024-05-22 3:03PM EDT | 113.00 | 0.44 | 0.15 | 0.25 | 0.00 | - | 23 | 43 | 31.74% |
| TOL240531P00114000 | 2024-05-23 10:07AM EDT | 114.00 | 0.46 | 0.25 | 0.35 | -0.14 | -23.33% | 1 | 30 | 31.40% |
| TOL240531P00115000 | 2024-05-23 11:00AM EDT | 115.00 | 0.65 | 0.30 | 0.45 | +0.01 | +1.56% | 22 | 213 | 30.37% |
| TOL240531P00116000 | 2024-05-23 10:29AM EDT | 116.00 | 0.92 | 0.45 | 0.60 | -0.02 | -2.13% | 2 | 41 | 29.71% |
| TOL240531P00117000 | 2024-05-23 11:41AM EDT | 117.00 | 0.84 | 0.65 | 0.75 | +0.25 | +42.37% | 66 | 31 | 28.37% |
| TOL240531P00118000 | 2024-05-22 3:53PM EDT | 118.00 | 1.60 | 0.90 | 1.00 | 0.00 | - | 34 | 35 | 27.93% |
| TOL240531P00119000 | 2024-05-23 11:45AM EDT | 119.00 | 1.35 | 1.20 | 1.30 | -0.60 | -30.77% | 57 | 40 | 27.30% |
| TOL240531P00120000 | 2024-05-23 12:07PM EDT | 120.00 | 1.68 | 1.60 | 1.70 | -0.75 | -30.86% | 97 | 523 | 27.12% |
| TOL240531P00121000 | 2024-05-23 12:07PM EDT | 121.00 | 2.15 | 2.00 | 2.20 | -0.75 | -25.86% | 19 | 10 | 27.25% |
| TOL240531P00122000 | 2024-05-23 12:03PM EDT | 122.00 | 2.65 | 2.55 | 2.75 | +0.31 | +13.25% | 19 | 107 | 27.00% |
| TOL240531P00123000 | 2024-05-22 3:24PM EDT | 123.00 | 4.60 | 2.75 | 4.00 | 0.00 | - | 103 | 78 | 35.57% |
| TOL240531P00124000 | 2024-05-23 9:33AM EDT | 124.00 | 3.89 | 3.90 | 4.20 | -0.92 | -19.13% | 1 | 42 | 28.54% |
| TOL240531P00125000 | 2024-05-23 9:54AM EDT | 125.00 | 5.00 | 4.90 | 5.00 | -1.20 | -19.35% | 504 | 633 | 29.22% |
| TOL240531P00126000 | 2024-05-22 11:29AM EDT | 126.00 | 5.96 | 5.50 | 5.90 | 0.00 | - | 17 | 15 | 31.06% |
| TOL240531P00127000 | 2024-05-22 2:57PM EDT | 127.00 | 8.04 | 6.40 | 6.70 | 0.00 | - | 5 | 8 | 30.23% |
| TOL240531P00128000 | 2024-05-23 12:03PM EDT | 128.00 | 7.53 | 6.70 | 7.70 | -1.17 | -13.45% | 25 | 54 | 33.30% |
| TOL240531P00129000 | 2024-05-22 10:58AM EDT | 129.00 | 8.60 | 8.00 | 9.10 | 0.00 | - | 15 | 8 | 45.07% |
| TOL240531P00130000 | 2024-05-23 10:39AM EDT | 130.00 | 10.43 | 9.00 | 9.90 | -0.94 | -8.27% | 13 | 117 | 44.04% |
| TOL240531P00131000 | 2024-05-23 10:36AM EDT | 131.00 | 11.79 | 9.70 | 10.70 | +0.59 | +5.27% | 9 | 21 | 41.99% |
| TOL240531P00132000 | 2024-05-22 9:36AM EDT | 132.00 | 5.90 | 10.80 | 12.70 | 0.00 | - | 8 | 2 | 66.38% |
| TOL240531P00133000 | 2024-05-15 3:37PM EDT | 133.00 | 3.70 | 12.00 | 12.80 | 0.00 | - | - | 3 | 50.24% |
| TOL240531P00134000 | 2024-05-17 2:38PM EDT | 134.00 | 5.80 | 12.90 | 14.10 | 0.00 | - | 1 | 1 | 60.45% |
| TOL240531P00135000 | 2024-05-22 9:36AM EDT | 135.00 | 8.00 | 14.10 | 14.90 | 0.00 | - | 25 | 50 | 58.35% |
| TOL240531P00150000 | 2024-05-22 9:44AM EDT | 150.00 | 25.50 | 28.30 | 31.00 | 0.00 | - | 3 | 1 | 84.47% |
