La bourse est fermée
Dow Jones
39 413,77 -257,27 (-0,65 %) Nasdaq
16 938,93 +137,38 (+0,82 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
63 027,38 -1 799,18 (-2,78 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:39AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-05-20 9:49AM EDT | 107.00 | 24.10 | 12.30 | 13.30 | 0.00 | - | 1 | 0 | 96.09% |
| TOL240524C00108000 | 2024-05-17 11:11AM EDT | 108.00 | 23.45 | 11.20 | 11.90 | 0.00 | - | 20 | 10 | 0.00% |
| TOL240524C00110000 | 2024-05-22 9:51AM EDT | 110.00 | 12.03 | 8.70 | 10.80 | 0.00 | - | 1 | 8 | 110.45% |
| TOL240524C00111000 | 2024-05-21 1:33PM EDT | 111.00 | 19.10 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 50.00% |
| TOL240524C00112000 | 2024-05-15 10:45AM EDT | 112.00 | 21.55 | 5.90 | 9.80 | 0.00 | - | 2 | 2 | 135.84% |
| TOL240524C00114000 | 2024-05-22 3:03PM EDT | 114.00 | 7.30 | 5.40 | 6.40 | +2.30 | +46.00% | 30 | 31 | 58.20% |
| TOL240524C00115000 | 2024-05-23 10:25AM EDT | 115.00 | 4.10 | 4.30 | 4.90 | +0.02 | +0.49% | 3 | 19 | 0.00% |
| TOL240524C00117000 | 2024-05-23 10:26AM EDT | 117.00 | 2.15 | 2.70 | 3.60 | -1.18 | -35.44% | 3 | 8 | 44.73% |
| TOL240524C00118000 | 2024-05-16 2:23PM EDT | 118.00 | 14.63 | 1.55 | 2.05 | 0.00 | - | 2 | 10 | 0.00% |
| TOL240524C00119000 | 2024-05-23 10:52AM EDT | 119.00 | 1.35 | 1.15 | 1.40 | -0.21 | -17.50% | 74 | 73 | 19.78% |
| TOL240524C00120000 | 2024-05-23 11:14AM EDT | 120.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 155 | 137 | 22.17% |
| TOL240524C00121000 | 2024-05-23 11:11AM EDT | 121.00 | 0.50 | 0.35 | 0.45 | -0.17 | -25.37% | 98 | 129 | 22.85% |
| TOL240524C00122000 | 2024-05-23 11:18AM EDT | 122.00 | 0.21 | 0.15 | 0.25 | -0.17 | -44.74% | 52 | 113 | 24.90% |
| TOL240524C00123000 | 2024-05-23 10:49AM EDT | 123.00 | 0.05 | 0.10 | 0.15 | -0.18 | -78.26% | 20 | 102 | 27.54% |
| TOL240524C00124000 | 2024-05-23 11:18AM EDT | 124.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 36 | 575 | 30.47% |
| TOL240524C00125000 | 2024-05-23 11:19AM EDT | 125.00 | 0.08 | 0.05 | 0.10 | +0.03 | +150.00% | 41 | 162 | 36.23% |
| TOL240524C00126000 | 2024-05-23 10:55AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 90 | 59 | 41.80% |
| TOL240524C00127000 | 2024-05-22 12:49PM EDT | 127.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 3 | 197 | 47.07% |
| TOL240524C00128000 | 2024-05-23 9:55AM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 170 | 52.15% |
| TOL240524C00129000 | 2024-05-22 3:01PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 810 | 50.39% |
| TOL240524C00130000 | 2024-05-23 11:19AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | +0.01 | +100.00% | 51 | 1,337 | 54.88% |
| TOL240524C00131000 | 2024-05-23 9:36AM EDT | 131.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 8 | 396 | 53.52% |
| TOL240524C00132000 | 2024-05-22 11:27AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 341 | 57.42% |
| TOL240524C00133000 | 2024-05-23 11:10AM EDT | 133.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 277 | 61.33% |
| TOL240524C00134000 | 2024-05-23 10:52AM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 341 | 65.23% |
| TOL240524C00135000 | 2024-05-23 10:26AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 16 | 341 | 68.75% |
| TOL240524C00136000 | 2024-05-23 10:26AM EDT | 136.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 700 | 72.66% |
| TOL240524C00137000 | 2024-05-22 3:39PM EDT | 137.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 134 | 213 | 76.56% |
| TOL240524C00138000 | 2024-05-23 10:32AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 80.47% |
| TOL240524C00139000 | 2024-05-22 3:29PM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 205 | 83.59% |
| TOL240524C00140000 | 2024-05-23 10:08AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 1,643 | 87.50% |
| TOL240524C00141000 | 2024-05-22 3:05PM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 90.63% |
| TOL240524C00142000 | 2024-05-22 2:51PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 108 | 236 | 94.53% |
| TOL240524C00143000 | 2024-05-23 9:49AM EDT | 143.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 286 | 97.66% |
| TOL240524C00144000 | 2024-05-23 9:57AM EDT | 144.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 101.56% |
| TOL240524C00145000 | 2024-05-22 3:37PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 132 | 230 | 104.69% |
| TOL240524C00146000 | 2024-05-21 3:51PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 52 | 107.81% |
| TOL240524C00147000 | 2024-05-21 3:50PM EDT | 147.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 24 | 23 | 110.94% |
| TOL240524C00148000 | 2024-05-22 11:22AM EDT | 148.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 114.06% |
| TOL240524C00149000 | 2024-05-21 3:55PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 64 | 117.19% |
| TOL240524C00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 193 | 120.31% |
| TOL240524C00155000 | 2024-05-21 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 67 | 135.94% |
| TOL240524C00160000 | 2024-05-17 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 150.78% |
| TOL240524C00165000 | 2024-05-21 3:35PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 164.84% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 337.50% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 395.90% |
| TOL240524P00090000 | 2024-05-15 9:47AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 156.25% |
| TOL240524P00091000 | 2024-05-15 9:49AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 151.56% |
| TOL240524P00092000 | 2024-05-15 9:49AM EDT | 92.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 282.52% |
| TOL240524P00093000 | 2024-05-15 9:50AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 140.63% |
| TOL240524P00094000 | 2024-05-13 3:13PM EDT | 94.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 106 | 106 | 266.70% |
| TOL240524P00095000 | 2024-05-21 2:49PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 129.69% |
| TOL240524P00096000 | 2024-05-15 11:49AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 125.00% |
| TOL240524P00097000 | 2024-05-16 9:34AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 157 | 119.53% |
| TOL240524P00098000 | 2024-05-16 9:34AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 218 | 114.06% |
| TOL240524P00099000 | 2024-05-16 9:34AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 109.38% |
| TOL240524P00100000 | 2024-05-22 2:11PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 104.69% |
| TOL240524P00103000 | 2024-05-21 9:36AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 89.06% |
| TOL240524P00104000 | 2024-05-21 9:40AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 84.38% |
| TOL240524P00105000 | 2024-05-23 9:39AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 84 | 79.69% |
| TOL240524P00106000 | 2024-05-23 10:01AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 27 | 172 | 74.22% |
| TOL240524P00107000 | 2024-05-22 11:28AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 74 | 82.03% |
| TOL240524P00109000 | 2024-05-23 10:42AM EDT | 109.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 26 | 44 | 80.86% |
| TOL240524P00110000 | 2024-05-23 9:49AM EDT | 110.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 2 | 108 | 68.75% |
| TOL240524P00111000 | 2024-05-22 3:29PM EDT | 111.00 | 0.05 | 0.05 | 1.85 | 0.00 | - | 603 | 574 | 115.63% |
| TOL240524P00112000 | 2024-05-22 2:55PM EDT | 112.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 52 | 56 | 72.07% |
| TOL240524P00113000 | 2024-05-22 12:38PM EDT | 113.00 | 0.10 | 0.05 | 0.15 | +0.04 | +200.00% | 4 | 242 | 51.17% |
| TOL240524P00114000 | 2024-05-23 9:41AM EDT | 114.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 284 | 49.61% |
| TOL240524P00115000 | 2024-05-23 10:56AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 51 | 875 | 43.26% |
| TOL240524P00116000 | 2024-05-23 11:14AM EDT | 116.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 69 | 314 | 36.72% |
| TOL240524P00117000 | 2024-05-23 10:29AM EDT | 117.00 | 0.30 | 0.10 | 0.25 | -0.10 | -25.00% | 110 | 359 | 35.16% |
| TOL240524P00118000 | 2024-05-23 10:31AM EDT | 118.00 | 0.45 | 0.30 | 0.40 | -0.20 | -30.77% | 70 | 647 | 33.20% |
| TOL240524P00119000 | 2024-05-23 11:06AM EDT | 119.00 | 0.75 | 0.60 | 0.75 | -0.45 | -37.50% | 22 | 588 | 34.86% |
| TOL240524P00120000 | 2024-05-23 11:00AM EDT | 120.00 | 1.10 | 1.10 | 1.25 | -0.45 | -29.03% | 116 | 1,419 | 37.01% |
| TOL240524P00121000 | 2024-05-23 10:07AM EDT | 121.00 | 2.15 | 1.75 | 2.15 | -0.15 | -6.52% | 14 | 253 | 47.07% |
| TOL240524P00122000 | 2024-05-23 10:41AM EDT | 122.00 | 2.53 | 2.50 | 2.75 | -0.66 | -20.69% | 23 | 479 | 46.00% |
| TOL240524P00123000 | 2024-05-23 10:16AM EDT | 123.00 | 3.62 | 3.20 | 4.20 | -0.23 | -5.97% | 3 | 157 | 53.81% |
| TOL240524P00124000 | 2024-05-23 11:16AM EDT | 124.00 | 4.57 | 4.20 | 4.80 | -0.24 | -4.99% | 28 | 245 | 55.27% |
| TOL240524P00125000 | 2024-05-23 10:39AM EDT | 125.00 | 5.42 | 5.20 | 6.30 | -0.70 | -11.44% | 56 | 238 | 72.46% |
| TOL240524P00126000 | 2024-05-23 10:31AM EDT | 126.00 | 7.01 | 5.50 | 6.70 | +0.11 | +1.59% | 12 | 87 | 50.78% |
| TOL240524P00127000 | 2024-05-23 9:39AM EDT | 127.00 | 7.72 | 6.60 | 8.30 | -0.38 | -4.69% | 21 | 73 | 75.29% |
| TOL240524P00128000 | 2024-05-22 2:50PM EDT | 128.00 | 8.63 | 8.10 | 10.30 | -0.17 | -1.93% | 4 | 101 | 112.50% |
| TOL240524P00129000 | 2024-05-23 9:54AM EDT | 129.00 | 8.40 | 9.20 | 10.10 | +0.40 | +5.00% | 3 | 178 | 97.90% |
| TOL240524P00130000 | 2024-05-23 9:53AM EDT | 130.00 | 9.40 | 10.20 | 11.10 | -1.40 | -12.96% | 110 | 218 | 104.59% |
| TOL240524P00131000 | 2024-05-23 10:26AM EDT | 131.00 | 12.18 | 10.70 | 11.70 | +3.09 | +33.99% | 58 | 121 | 86.43% |
| TOL240524P00132000 | 2024-05-23 10:22AM EDT | 132.00 | 13.04 | 11.80 | 13.90 | -0.92 | -6.59% | 2 | 65 | 126.76% |
| TOL240524P00133000 | 2024-05-22 3:47PM EDT | 133.00 | 14.60 | 12.60 | 14.90 | 0.00 | - | 116 | 22 | 128.52% |
| TOL240524P00134000 | 2024-05-22 3:47PM EDT | 134.00 | 16.00 | 12.30 | 15.20 | 0.00 | - | 23 | 8 | 154.98% |
| TOL240524P00135000 | 2024-05-22 3:47PM EDT | 135.00 | 16.05 | 14.00 | 16.70 | +0.55 | +3.55% | 5 | 6 | 118.46% |
| TOL240524P00136000 | 2024-05-22 3:47PM EDT | 136.00 | 15.50 | 16.10 | 16.70 | 0.00 | - | 17 | 0 | 127.15% |
| TOL240524P00137000 | 2024-05-22 3:47PM EDT | 137.00 | 19.40 | 16.70 | 18.70 | 0.00 | - | 24 | 1 | 150.00% |
| TOL240524P00138000 | 2024-05-22 9:58AM EDT | 138.00 | 17.40 | 18.00 | 19.20 | 0.00 | - | 1 | 0 | 150.10% |
| TOL240524P00139000 | 2024-05-16 11:35AM EDT | 139.00 | 7.80 | 19.10 | 19.70 | 0.00 | - | - | 0 | 142.97% |
| TOL240524P00141000 | 2024-05-22 3:47PM EDT | 141.00 | 22.30 | 20.50 | 22.20 | 0.00 | - | 10 | 0 | 149.61% |
| TOL240524P00142000 | 2024-05-22 3:47PM EDT | 142.00 | 23.60 | 21.30 | 24.20 | 0.00 | - | 10 | 0 | 180.37% |
