La bourse est fermée
Dow Jones
39 394,40 -276,64 (-0,70 %) Nasdaq
16 923,29 +121,74 (+0,72 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 784,09 -2 359,63 (-3,62 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:14PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-05-22 11:34AM EDT | 22.50 | 98.89 | 96.30 | 100.00 | 0.00 | - | 2 | 11 | 81.64% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 94.00 | 97.00 | 0.00 | - | 6 | 1 | 126.93% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 84.72% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 180.84% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 76.30 | 80.10 | 0.00 | - | 5 | 23 | 124.07% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 107.73% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 60.70 | 64.50 | 0.00 | - | 10 | 137 | 66.03% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 61.70 | 65.70 | 0.00 | - | 4 | 163 | 96.50% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 55.10 | 58.80 | 0.00 | - | 10 | 127 | 79.36% |
| TOL250117C00075000 | 2024-05-22 2:33PM EDT | 75.00 | 47.03 | 47.10 | 49.50 | 0.00 | - | 8 | 68 | 52.82% |
| TOL250117C00080000 | 2024-05-17 9:41AM EDT | 80.00 | 54.43 | 43.30 | 44.70 | 0.00 | - | 1 | 134 | 51.10% |
| TOL250117C00085000 | 2024-05-03 2:42PM EDT | 85.00 | 39.39 | 37.60 | 41.70 | -4.99 | -11.24% | 1 | 176 | 57.55% |
| TOL250117C00090000 | 2024-05-22 1:18PM EDT | 90.00 | 35.99 | 35.10 | 35.80 | 0.00 | - | 7 | 513 | 47.84% |
| TOL250117C00095000 | 2024-05-20 10:14AM EDT | 95.00 | 41.64 | 30.00 | 31.60 | 0.00 | - | 1 | 536 | 45.11% |
| TOL250117C00100000 | 2024-05-22 2:27PM EDT | 100.00 | 26.60 | 27.30 | 29.10 | 0.00 | - | 2 | 554 | 47.62% |
| TOL250117C00105000 | 2024-04-02 2:44PM EDT | 105.00 | 29.15 | 24.30 | 27.70 | 0.00 | - | 1 | 196 | 52.23% |
| TOL250117C00110000 | 2024-05-22 2:03PM EDT | 110.00 | 20.00 | 19.90 | 20.80 | 0.00 | - | 11 | 168 | 40.17% |
| TOL250117C00115000 | 2024-05-21 9:42AM EDT | 115.00 | 16.75 | 16.90 | 17.80 | -8.19 | -32.84% | 2 | 309 | 39.10% |
| TOL250117C00120000 | 2024-05-23 9:44AM EDT | 120.00 | 14.60 | 14.50 | 15.00 | +0.77 | +5.57% | 1 | 322 | 37.92% |
| TOL250117C00125000 | 2024-05-22 2:21PM EDT | 125.00 | 11.60 | 12.10 | 12.50 | 0.00 | - | 11 | 454 | 36.88% |
| TOL250117C00130000 | 2024-05-23 9:44AM EDT | 130.00 | 10.70 | 9.90 | 10.40 | +1.05 | +10.88% | 1 | 340 | 36.23% |
| TOL250117C00135000 | 2024-05-22 12:48PM EDT | 135.00 | 8.80 | 8.10 | 8.50 | 0.00 | - | 2 | 171 | 35.44% |
| TOL250117C00140000 | 2024-05-23 10:45AM EDT | 140.00 | 6.35 | 6.50 | 6.90 | -5.60 | -46.86% | 3 | 326 | 34.81% |
| TOL250117C00145000 | 2024-05-23 9:47AM EDT | 145.00 | 5.10 | 4.90 | 5.60 | -2.86 | -35.93% | 18 | 312 | 34.40% |
| TOL250117C00150000 | 2024-05-23 11:12AM EDT | 150.00 | 4.10 | 4.10 | 4.60 | +0.10 | +2.50% | 4 | 236 | 34.31% |
| TOL250117C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 6.75 | 3.20 | 3.50 | 0.00 | - | 18 | 150 | 33.33% |
| TOL250117C00160000 | 2024-05-22 10:14AM EDT | 160.00 | 2.45 | 2.55 | 2.75 | -0.55 | -18.33% | 20 | 34 | 32.95% |
| TOL250117C00165000 | 2024-05-22 11:57AM EDT | 165.00 | 2.05 | 1.95 | 2.20 | 0.00 | - | 5 | 41 | 32.86% |
| TOL250117C00170000 | 2024-05-22 1:18PM EDT | 170.00 | 1.80 | 1.20 | 1.95 | 0.00 | - | 5 | 48 | 33.75% |
| TOL250117C00175000 | 2024-05-22 10:07AM EDT | 175.00 | 1.15 | 0.80 | 1.35 | -0.35 | -23.33% | 2 | 16 | 32.46% |
| TOL250117C00180000 | 2024-05-22 9:53AM EDT | 180.00 | 1.20 | 0.45 | 1.40 | 0.00 | - | 2 | 126 | 34.50% |
| TOL250117C00185000 | 2024-05-22 12:37PM EDT | 185.00 | 0.88 | 0.65 | 0.85 | 0.00 | - | 4 | 24 | 32.42% |
| TOL250117C00190000 | 2024-05-22 9:52AM EDT | 190.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | 1 | 35 | 32.20% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 86.91% |
| TOL250117P00025000 | 2024-05-13 11:28AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 330 | 78.71% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 81.84% |
| TOL250117P00035000 | 2024-05-22 3:10PM EDT | 35.00 | 0.16 | 0.05 | 2.25 | 0.00 | - | 20 | 721 | 96.19% |
| TOL250117P00040000 | 2024-05-22 10:00AM EDT | 40.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 20 | 322 | 79.69% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 25.00% |
| TOL250117P00050000 | 2024-05-22 9:53AM EDT | 50.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 15 | 193 | 57.42% |
| TOL250117P00055000 | 2024-05-22 3:38PM EDT | 55.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 588 | 57.76% |
| TOL250117P00060000 | 2024-04-08 3:18PM EDT | 60.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 666 | 52.47% |
| TOL250117P00065000 | 2024-05-22 2:36PM EDT | 65.00 | 0.54 | 0.15 | 0.80 | 0.00 | - | 219 | 941 | 47.85% |
| TOL250117P00070000 | 2024-05-22 3:10PM EDT | 70.00 | 0.73 | 0.45 | 1.25 | 0.00 | - | 55 | 815 | 47.53% |
| TOL250117P00075000 | 2024-05-22 2:34PM EDT | 75.00 | 0.98 | 0.85 | 1.05 | 0.00 | - | 206 | 893 | 40.75% |
| TOL250117P00080000 | 2024-05-23 10:40AM EDT | 80.00 | 1.30 | 1.20 | 1.35 | -0.03 | -2.26% | 6 | 854 | 38.56% |
| TOL250117P00085000 | 2024-05-23 11:04AM EDT | 85.00 | 1.75 | 1.40 | 1.80 | -0.05 | -2.78% | 4 | 604 | 36.93% |
| TOL250117P00090000 | 2024-05-22 2:57PM EDT | 90.00 | 2.45 | 1.95 | 2.45 | 0.00 | - | 13 | 532 | 35.73% |
| TOL250117P00095000 | 2024-05-23 11:05AM EDT | 95.00 | 3.20 | 3.00 | 3.30 | +0.15 | +4.92% | 10 | 496 | 34.68% |
| TOL250117P00100000 | 2024-05-23 11:47AM EDT | 100.00 | 4.10 | 3.90 | 4.20 | -0.27 | -6.18% | 17 | 683 | 33.08% |
| TOL250117P00105000 | 2024-05-22 2:11PM EDT | 105.00 | 5.42 | 5.20 | 5.50 | 0.00 | - | 51 | 424 | 32.15% |
| TOL250117P00110000 | 2024-05-22 2:11PM EDT | 110.00 | 7.02 | 6.80 | 7.00 | 0.00 | - | 113 | 208 | 31.02% |
| TOL250117P00115000 | 2024-05-22 9:36AM EDT | 115.00 | 6.91 | 8.50 | 8.90 | 0.00 | - | 1 | 96 | 30.21% |
| TOL250117P00120000 | 2024-05-22 3:56PM EDT | 120.00 | 11.20 | 10.70 | 11.00 | 0.00 | - | 38 | 441 | 29.10% |
| TOL250117P00125000 | 2024-05-22 9:38AM EDT | 125.00 | 11.00 | 13.00 | 14.20 | 0.00 | - | 11 | 329 | 29.96% |
| TOL250117P00130000 | 2024-05-22 3:42PM EDT | 130.00 | 16.90 | 15.80 | 17.30 | 0.00 | - | 15 | 348 | 29.74% |
| TOL250117P00135000 | 2024-05-23 10:40AM EDT | 135.00 | 19.90 | 18.90 | 19.90 | +2.91 | +17.13% | 1 | 29 | 27.34% |
| TOL250117P00140000 | 2024-05-21 11:10AM EDT | 140.00 | 18.00 | 22.40 | 23.80 | 0.00 | - | 1 | 11 | 27.66% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 33.22% |
