La bourse ferme dans 1 h 26 min
CAC 40
8 040,96 +34,39 (+0,43 %) Euro Stoxx 50
5 066,72 +31,06 (+0,62 %) Dow Jones
38 931,33 +124,00 (+0,32 %) EUR/USD
1,0891 +0,0017 (+0,15 %) Gold future
2 379,60 +4,10 (+0,17 %) Bitcoin EUR
65 250,75 +308,25 (+0,47 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 85.23 | 69.40 | 72.80 | 0.00 | - | - | 2 | 101.47% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 96.07% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 49.80 | 53.60 | 0.00 | - | 1 | 1 | 75.07% |
| TOL240920C00075000 | 2024-03-06 3:35PM EDT | 75.00 | 44.94 | 50.30 | 54.40 | 0.00 | - | 2 | 2 | 113.43% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 67.94% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 36.30 | 36.90 | 0.00 | - | 2 | 3 | 51.78% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 32.20 | 33.20 | 0.00 | - | 3 | 52 | 53.98% |
| TOL240920C00095000 | 2024-05-29 12:45PM EDT | 95.00 | 26.10 | 27.60 | 28.60 | 0.00 | - | 2 | 11 | 52.53% |
| TOL240920C00100000 | 2024-05-23 10:11AM EDT | 100.00 | 23.10 | 22.70 | 24.90 | 0.00 | - | 10 | 41 | 52.08% |
| TOL240920C00105000 | 2024-06-04 2:58PM EDT | 105.00 | 17.17 | 19.10 | 20.00 | 0.00 | - | 4 | 531 | 44.56% |
| TOL240920C00110000 | 2024-05-31 10:29AM EDT | 110.00 | 16.20 | 15.50 | 16.30 | 0.00 | - | 16 | 162 | 42.22% |
| TOL240920C00115000 | 2024-06-04 1:06PM EDT | 115.00 | 10.20 | 11.70 | 13.10 | 0.00 | - | 2 | 208 | 40.78% |
| TOL240920C00120000 | 2024-06-04 2:57PM EDT | 120.00 | 7.78 | 9.20 | 10.40 | 0.00 | - | 8 | 288 | 39.93% |
| TOL240920C00125000 | 2024-06-05 3:48PM EDT | 125.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 20 | 638 | 36.09% |
| TOL240920C00130000 | 2024-06-05 3:32PM EDT | 130.00 | 4.84 | 4.90 | 5.40 | 0.00 | - | 97 | 415 | 35.36% |
| TOL240920C00135000 | 2024-06-05 3:55PM EDT | 135.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 1 | 293 | 34.30% |
| TOL240920C00140000 | 2024-06-05 9:45AM EDT | 140.00 | 1.90 | 2.15 | 3.70 | 0.00 | - | 3 | 166 | 38.82% |
| TOL240920C00145000 | 2024-06-03 2:38PM EDT | 145.00 | 1.74 | 1.55 | 1.90 | 0.00 | - | 1 | 120 | 33.79% |
| TOL240920C00150000 | 2024-06-04 3:29PM EDT | 150.00 | 0.80 | 1.05 | 1.25 | 0.00 | - | 71 | 521 | 33.17% |
| TOL240920C00155000 | 2024-06-05 1:33PM EDT | 155.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 20 | 33.08% |
| TOL240920C00160000 | 2024-05-29 10:20AM EDT | 160.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 5 | 59 | 33.37% |
| TOL240920C00165000 | 2024-05-22 10:00AM EDT | 165.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 2 | 24 | 36.06% |
| TOL240920C00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 2 | 160 | 37.96% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 39.67% |
| TOL240920C00180000 | 2024-05-29 1:57PM EDT | 180.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 41.97% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 44.19% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 49.95% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 84.77% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 75.49% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 21 | 65.23% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 61.62% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 56.30% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 16 | 17 | 52.64% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 232 | 45.58% |
| TOL240920P00085000 | 2024-05-29 1:17PM EDT | 85.00 | 0.63 | 0.40 | 0.70 | 0.00 | - | 10 | 406 | 42.87% |
| TOL240920P00090000 | 2024-06-05 1:27PM EDT | 90.00 | 0.87 | 0.70 | 0.85 | 0.00 | - | 4 | 403 | 38.87% |
| TOL240920P00095000 | 2024-06-04 12:02PM EDT | 95.00 | 1.32 | 1.05 | 1.25 | 0.00 | - | 20 | 854 | 36.84% |
| TOL240920P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 1.75 | 1.60 | 1.85 | 0.00 | - | 13 | 158 | 35.11% |
| TOL240920P00105000 | 2024-06-05 9:55AM EDT | 105.00 | 3.10 | 2.40 | 2.80 | 0.00 | - | 5 | 615 | 34.03% |
| TOL240920P00110000 | 2024-06-04 3:14PM EDT | 110.00 | 4.60 | 3.60 | 4.60 | 0.00 | - | 2 | 238 | 35.27% |
| TOL240920P00115000 | 2024-05-31 2:44PM EDT | 115.00 | 5.43 | 5.10 | 5.50 | 0.00 | - | 5 | 135 | 30.75% |
| TOL240920P00120000 | 2024-06-03 11:00AM EDT | 120.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 2 | 109 | 29.58% |
| TOL240920P00125000 | 2024-06-04 10:42AM EDT | 125.00 | 10.56 | 9.60 | 10.80 | 0.00 | - | 367 | 316 | 30.76% |
| TOL240920P00130000 | 2024-05-29 9:43AM EDT | 130.00 | 12.40 | 12.50 | 13.40 | 0.00 | - | 1 | 125 | 27.61% |
| TOL240920P00135000 | 2024-05-23 11:58AM EDT | 135.00 | 16.80 | 15.10 | 17.00 | 0.00 | - | 1 | 133 | 26.44% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 20.00 | 20.90 | 0.00 | - | 178 | 170 | 24.29% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 24.20 | 25.60 | 0.00 | - | 9 | 28 | 25.55% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 29.10 | 30.10 | 0.00 | - | - | 1 | 22.66% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
