La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 636,21 -1 367,61 (-2,28 %)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503C00080000 | 2024-04-18 3:56PM EDT | 80.00 | 32.90 | 39.00 | 42.10 | 0.00 | - | - | 1 | 164.75% |
| TOL240503C00090000 | 2024-04-23 2:25PM EDT | 90.00 | 29.33 | 28.60 | 32.30 | 0.00 | - | 2 | 8 | 115.43% |
| TOL240503C00105000 | 2024-04-24 10:01AM EDT | 105.00 | 15.20 | 15.10 | 17.60 | 0.00 | - | 6 | 3 | 94.04% |
| TOL240503C00109000 | 2024-04-22 10:41AM EDT | 109.00 | 5.40 | 9.50 | 11.90 | 0.00 | - | 2 | 4 | 63.77% |
| TOL240503C00110000 | 2024-04-25 3:57PM EDT | 110.00 | 8.00 | 10.20 | 10.80 | 0.00 | - | 1 | 4 | 56.64% |
| TOL240503C00111000 | 2024-04-25 9:58AM EDT | 111.00 | 5.10 | 7.70 | 9.80 | 0.00 | - | 1 | 3 | 52.54% |
| TOL240503C00112000 | 2024-04-25 1:30PM EDT | 112.00 | 6.27 | 8.40 | 8.90 | 0.00 | - | 2 | 5 | 51.03% |
| TOL240503C00114000 | 2024-04-25 1:44PM EDT | 114.00 | 4.80 | 6.10 | 8.10 | 0.00 | - | 5 | 15 | 66.36% |
| TOL240503C00115000 | 2024-04-26 2:55PM EDT | 115.00 | 5.80 | 5.80 | 6.10 | +3.30 | +132.00% | 31 | 26 | 42.07% |
| TOL240503C00116000 | 2024-04-26 2:56PM EDT | 116.00 | 5.15 | 3.50 | 5.30 | +1.55 | +43.06% | 15 | 19 | 41.04% |
| TOL240503C00117000 | 2024-04-26 3:44PM EDT | 117.00 | 4.20 | 4.20 | 4.50 | +2.60 | +162.50% | 23 | 20 | 39.31% |
| TOL240503C00118000 | 2024-04-26 11:09AM EDT | 118.00 | 3.41 | 3.50 | 3.80 | +1.41 | +70.50% | 10 | 28 | 38.55% |
| TOL240503C00119000 | 2024-04-26 2:31PM EDT | 119.00 | 3.00 | 2.85 | 3.10 | +1.15 | +62.16% | 22 | 16 | 36.96% |
| TOL240503C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 2.32 | 2.30 | 2.45 | +0.97 | +71.85% | 49 | 59 | 35.25% |
| TOL240503C00121000 | 2024-04-26 3:53PM EDT | 121.00 | 1.86 | 1.80 | 1.95 | +0.71 | +61.74% | 141 | 17 | 34.82% |
| TOL240503C00122000 | 2024-04-26 11:57AM EDT | 122.00 | 1.45 | 1.40 | 1.55 | +0.45 | +45.00% | 4 | 46 | 34.86% |
| TOL240503C00123000 | 2024-04-26 3:55PM EDT | 123.00 | 1.10 | 1.05 | 1.20 | +0.40 | +57.14% | 15 | 61 | 34.69% |
| TOL240503C00124000 | 2024-04-26 3:26PM EDT | 124.00 | 0.85 | 0.80 | 0.90 | -0.12 | -12.37% | 21 | 2 | 34.33% |
| TOL240503C00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.60 | 0.05 | 0.70 | +0.10 | +20.00% | 59 | 51 | 34.82% |
| TOL240503C00126000 | 2024-04-26 3:57PM EDT | 126.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 4 | 21 | 34.38% |
| TOL240503C00127000 | 2024-04-26 10:32AM EDT | 127.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 1 | 88 | 35.40% |
| TOL240503C00128000 | 2024-04-19 1:51PM EDT | 128.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 10 | 14 | 35.74% |
| TOL240503C00129000 | 2024-04-11 10:04AM EDT | 129.00 | 1.15 | 0.10 | 0.20 | 0.00 | - | - | 2 | 35.16% |
| TOL240503C00130000 | 2024-04-25 3:19PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 91 | 35.74% |
| TOL240503C00132000 | 2024-04-10 2:26PM EDT | 132.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 49.76% |
| TOL240503C00133000 | 2024-04-23 2:20PM EDT | 133.00 | 0.83 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 50.78% |
| TOL240503C00134000 | 2024-04-16 10:57AM EDT | 134.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.56% |
| TOL240503C00135000 | 2024-04-26 2:38PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 9 | 15 | 45.22% |
| TOL240503C00137000 | 2024-03-28 10:13AM EDT | 137.00 | 1.62 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.86% |
| TOL240503C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 56.64% |
| TOL240503C00141000 | 2024-04-23 2:20PM EDT | 141.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.79% |
| TOL240503C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 67.19% |
| TOL240503C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | - | 2 | 77.15% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503P00060000 | 2024-04-17 1:38PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 187.50% |
| TOL240503P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 89.84% |
| TOL240503P00100000 | 2024-04-22 10:01AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 10 | 78.71% |
| TOL240503P00105000 | 2024-04-25 2:30PM EDT | 105.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 9 | 68 | 65.33% |
| TOL240503P00107000 | 2024-04-25 10:20AM EDT | 107.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 2 | 31 | 53.03% |
| TOL240503P00108000 | 2024-04-26 1:20PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 16 | 46.78% |
| TOL240503P00109000 | 2024-04-26 2:07PM EDT | 109.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 5 | 27 | 43.46% |
| TOL240503P00110000 | 2024-04-26 9:46AM EDT | 110.00 | 0.19 | 0.10 | 0.20 | -0.23 | -54.76% | 2 | 101 | 42.77% |
| TOL240503P00111000 | 2024-04-25 2:36PM EDT | 111.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 41.50% |
| TOL240503P00112000 | 2024-04-26 1:58PM EDT | 112.00 | 0.21 | 0.20 | 0.30 | -1.13 | -84.33% | 1 | 41 | 39.75% |
| TOL240503P00113000 | 2024-04-26 3:36PM EDT | 113.00 | 0.33 | 0.25 | 0.35 | -0.50 | -60.24% | 3 | 29 | 37.70% |
| TOL240503P00114000 | 2024-04-26 2:52PM EDT | 114.00 | 0.40 | 0.35 | 0.45 | -0.79 | -66.39% | 9 | 14 | 36.57% |
| TOL240503P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 0.50 | 0.50 | 0.60 | -0.76 | -60.32% | 22 | 68 | 36.04% |
| TOL240503P00116000 | 2024-04-26 9:49AM EDT | 116.00 | 0.90 | 0.65 | 0.80 | -1.20 | -57.14% | 5 | 25 | 35.65% |
| TOL240503P00117000 | 2024-04-26 2:31PM EDT | 117.00 | 0.95 | 0.90 | 1.05 | -1.55 | -62.00% | 61 | 21 | 35.30% |
| TOL240503P00118000 | 2024-04-26 3:58PM EDT | 118.00 | 1.25 | 1.15 | 1.35 | -1.30 | -50.98% | 35 | 584 | 34.82% |
| TOL240503P00119000 | 2024-04-26 3:47PM EDT | 119.00 | 1.65 | 1.50 | 1.65 | -1.55 | -48.44% | 49 | 551 | 33.40% |
| TOL240503P00120000 | 2024-04-26 3:47PM EDT | 120.00 | 2.07 | 1.90 | 2.10 | -1.78 | -46.23% | 35 | 24 | 33.28% |
| TOL240503P00121000 | 2024-04-26 2:51PM EDT | 121.00 | 2.52 | 2.45 | 2.60 | -5.66 | -69.19% | 15 | 7 | 32.84% |
| TOL240503P00122000 | 2024-04-26 3:04PM EDT | 122.00 | 3.10 | 3.00 | 3.20 | -2.10 | -40.38% | 2 | 6 | 32.81% |
| TOL240503P00123000 | 2024-04-23 11:23AM EDT | 123.00 | 4.10 | 3.60 | 3.90 | -1.27 | -23.65% | 1 | 11 | 33.35% |
| TOL240503P00124000 | 2024-04-09 9:50AM EDT | 124.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 32.86% |
| TOL240503P00125000 | 2024-04-12 9:56AM EDT | 125.00 | 6.78 | 4.90 | 5.40 | 0.00 | - | 7 | 8 | 33.15% |
| TOL240503P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 5.30 | 5.90 | 7.60 | 0.00 | - | 1 | 0 | 59.94% |
| TOL240503P00127000 | 2024-04-17 11:21AM EDT | 127.00 | 13.75 | 6.80 | 8.80 | 0.00 | - | 1 | 2 | 68.04% |
| TOL240503P00129000 | 2024-04-08 12:13PM EDT | 129.00 | 6.40 | 8.60 | 9.10 | 0.00 | - | - | 5 | 39.60% |
| TOL240503P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 6.70 | 9.50 | 11.30 | 0.00 | - | 2 | 0 | 51.61% |
| TOL240503P00131000 | 2024-04-03 1:52PM EDT | 131.00 | 7.90 | 10.50 | 11.00 | 0.00 | - | 2 | 0 | 41.80% |
| TOL240503P00132000 | 2024-04-05 9:30AM EDT | 132.00 | 10.35 | 9.60 | 12.90 | 0.00 | - | 1 | 0 | 70.75% |
| TOL240503P00135000 | 2024-04-02 9:30AM EDT | 135.00 | 12.22 | 13.80 | 16.40 | 0.00 | - | - | 0 | 57.18% |
| TOL240503P00140000 | 2024-04-26 9:45AM EDT | 140.00 | 19.60 | 19.30 | 19.90 | -2.90 | -12.89% | 2 | 1 | 58.40% |
