La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 148,60 +5,56 (+0,01 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.55 | 79.90 | 82.70 | 0.00 | - | 4 | 6 | 0.00% |
| TOL240920C00055000 | 2024-09-06 11:47AM EDT | 55.00 | 85.13 | 92.80 | 97.00 | 0.00 | - | 2 | 0 | 325.00% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 0.00% |
| TOL240920C00065000 | 2024-07-30 2:03PM EDT | 65.00 | 79.17 | 75.50 | 79.30 | 0.00 | - | - | 1 | 0.00% |
| TOL240920C00070000 | 2024-09-11 11:30AM EDT | 70.00 | 67.32 | 77.80 | 82.00 | 0.00 | - | 1 | 23 | 251.56% |
| TOL240920C00075000 | 2024-09-12 1:20PM EDT | 75.00 | 69.44 | 72.80 | 77.00 | 0.00 | - | 1 | 3 | 230.47% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 0.00% |
| TOL240920C00085000 | 2024-08-30 10:49AM EDT | 85.00 | 58.77 | 62.70 | 67.00 | 0.00 | - | 2 | 14 | 176.56% |
| TOL240920C00090000 | 2024-09-04 10:32AM EDT | 90.00 | 49.32 | 57.80 | 62.00 | 0.00 | - | 7 | 50 | 174.22% |
| TOL240920C00095000 | 2024-09-12 9:52AM EDT | 95.00 | 47.40 | 52.90 | 57.00 | 0.00 | - | 1 | 21 | 166.41% |
| TOL240920C00100000 | 2024-09-09 11:02AM EDT | 100.00 | 40.69 | 47.90 | 52.00 | 0.00 | - | 3 | 36 | 149.80% |
| TOL240920C00105000 | 2024-08-19 1:10PM EDT | 105.00 | 29.12 | 42.90 | 46.80 | 0.00 | - | 3 | 524 | 115.23% |
| TOL240920C00110000 | 2024-09-11 3:54PM EDT | 110.00 | 29.49 | 37.90 | 42.10 | 0.00 | - | 3 | 122 | 123.83% |
| TOL240920C00115000 | 2024-09-12 1:52PM EDT | 115.00 | 30.30 | 32.90 | 37.00 | 0.00 | - | 1 | 143 | 103.32% |
| TOL240920C00120000 | 2024-09-13 11:42AM EDT | 120.00 | 29.60 | 28.70 | 31.80 | +4.58 | +18.31% | 2 | 3,961 | 109.08% |
| TOL240920C00123000 | 2024-08-21 2:29PM EDT | 123.00 | 20.19 | 26.30 | 28.90 | 0.00 | - | 16 | 10 | 113.57% |
| TOL240920C00124000 | 2024-08-21 2:29PM EDT | 124.00 | 19.26 | 24.30 | 27.90 | 0.00 | - | 17 | 11 | 88.09% |
| TOL240920C00125000 | 2024-09-13 2:58PM EDT | 125.00 | 24.58 | 24.60 | 26.70 | +4.18 | +20.49% | 4 | 479 | 108.06% |
| TOL240920C00126000 | 2024-08-21 10:31AM EDT | 126.00 | 17.30 | 23.50 | 25.80 | 0.00 | - | - | 1 | 104.40% |
| TOL240920C00127000 | 2024-09-06 3:10PM EDT | 127.00 | 13.81 | 21.90 | 25.00 | 0.00 | - | 200 | 186 | 93.99% |
| TOL240920C00128000 | 2024-09-05 11:24AM EDT | 128.00 | 11.80 | 20.50 | 22.70 | 0.00 | - | - | 1 | 98.73% |
| TOL240920C00129000 | 2024-08-27 3:02PM EDT | 129.00 | 15.80 | 19.50 | 23.00 | 0.00 | - | 1 | 3 | 79.59% |
| TOL240920C00130000 | 2024-09-13 3:45PM EDT | 130.00 | 19.90 | 18.80 | 20.80 | +4.86 | +32.31% | 25 | 982 | 94.29% |
| TOL240920C00131000 | 2024-09-11 10:45AM EDT | 131.00 | 7.00 | 17.70 | 19.80 | 0.00 | - | 2 | 10 | 90.58% |
| TOL240920C00132000 | 2024-09-11 9:53AM EDT | 132.00 | 7.30 | 16.80 | 18.80 | 0.00 | - | 2 | 81 | 86.87% |
| TOL240920C00133000 | 2024-09-12 12:59PM EDT | 133.00 | 11.54 | 15.80 | 18.80 | 0.00 | - | 2 | 16 | 68.46% |
| TOL240920C00134000 | 2024-09-11 11:05AM EDT | 134.00 | 5.60 | 14.80 | 16.80 | 0.00 | - | 2 | 33 | 79.44% |
| TOL240920C00135000 | 2024-09-13 2:23PM EDT | 135.00 | 15.47 | 13.90 | 15.80 | +4.87 | +45.94% | 28 | 709 | 75.68% |
| TOL240920C00136000 | 2024-09-11 9:49AM EDT | 136.00 | 5.30 | 13.30 | 15.20 | 0.00 | - | 1 | 8 | 56.93% |
| TOL240920C00137000 | 2024-09-13 10:03AM EDT | 137.00 | 12.38 | 11.70 | 13.90 | +4.34 | +53.98% | 5 | 14 | 70.43% |
| TOL240920C00138000 | 2024-09-12 10:41AM EDT | 138.00 | 8.00 | 11.10 | 13.40 | 0.00 | - | 32 | 93 | 50.39% |
| TOL240920C00139000 | 2024-09-13 9:42AM EDT | 139.00 | 10.00 | 10.60 | 11.90 | +3.90 | +63.93% | 12 | 200 | 62.70% |
| TOL240920C00140000 | 2024-09-13 2:36PM EDT | 140.00 | 11.20 | 10.20 | 11.20 | +5.00 | +80.65% | 48 | 848 | 54.59% |
| TOL240920C00141000 | 2024-09-13 11:31AM EDT | 141.00 | 9.16 | 8.00 | 11.30 | +3.76 | +69.63% | 4 | 288 | 79.15% |
| TOL240920C00145000 | 2024-09-13 3:54PM EDT | 145.00 | 6.30 | 5.30 | 6.70 | +3.19 | +102.57% | 61 | 1,074 | 50.83% |
| TOL240920C00150000 | 2024-09-13 3:53PM EDT | 150.00 | 3.20 | 3.10 | 3.40 | +1.85 | +137.04% | 416 | 1,444 | 45.63% |
| TOL240920C00152500 | 2024-09-13 3:57PM EDT | 152.50 | 2.14 | 2.10 | 2.20 | +1.29 | +151.76% | 60 | 55 | 43.73% |
| TOL240920C00155000 | 2024-09-13 3:56PM EDT | 155.00 | 1.40 | 1.30 | 1.70 | +1.00 | +250.00% | 291 | 384 | 47.97% |
| TOL240920C00160000 | 2024-09-13 3:47PM EDT | 160.00 | 0.50 | 0.45 | 0.60 | +0.35 | +233.33% | 35 | 1,084 | 45.85% |
| TOL240920C00165000 | 2024-09-13 12:14PM EDT | 165.00 | 0.24 | 0.10 | 0.25 | +0.08 | +50.00% | 8 | 195 | 48.34% |
| TOL240920C00170000 | 2024-09-13 3:16PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 5 | 164 | 50.59% |
| TOL240920C00175000 | 2024-07-31 9:30AM EDT | 175.00 | 1.40 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 67.38% |
| TOL240920C00180000 | 2024-08-23 3:53PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 742 | 57.42% |
| TOL240920C00185000 | 2024-08-21 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 188 | 64.84% |
| TOL240920C00190000 | 2024-08-21 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 758 | 71.88% |
| TOL240920C00195000 | 2024-08-26 9:45AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 78.91% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-07-31 2:46PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 572 | 469.14% |
| TOL240920P00055000 | 2024-07-30 10:02AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 77 | 279.69% |
| TOL240920P00060000 | 2024-08-20 1:17PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 669 | 256.25% |
| TOL240920P00065000 | 2024-08-20 1:55PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 100 | 234.38% |
| TOL240920P00070000 | 2024-08-20 11:51AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 231.25% |
| TOL240920P00075000 | 2024-08-20 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 93 | 161 | 212.50% |
| TOL240920P00080000 | 2024-09-11 9:59AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 165 | 179.69% |
| TOL240920P00085000 | 2024-08-26 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 851 | 164.06% |
| TOL240920P00090000 | 2024-08-21 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 409 | 803 | 148.44% |
| TOL240920P00095000 | 2024-09-03 1:37PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,254 | 133.59% |
| TOL240920P00100000 | 2024-09-13 9:46AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,717 | 120.31% |
| TOL240920P00105000 | 2024-09-13 3:44PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 1,325 | 115.63% |
| TOL240920P00110000 | 2024-09-13 3:49PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 29 | 422 | 101.56% |
| TOL240920P00115000 | 2024-09-13 3:42PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 16 | 518 | 97.27% |
| TOL240920P00117000 | 2024-09-12 2:49PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 23 | 83.20% |
| TOL240920P00118000 | 2024-09-13 12:08PM EDT | 118.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 2 | 374 | 94.73% |
| TOL240920P00119000 | 2024-09-12 1:35PM EDT | 119.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 8 | 21 | 100.20% |
| TOL240920P00120000 | 2024-09-13 2:25PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 650 | 83.59% |
| TOL240920P00121000 | 2024-09-12 1:37PM EDT | 121.00 | 0.59 | 0.05 | 0.35 | 0.00 | - | 5 | 27 | 90.43% |
| TOL240920P00122000 | 2024-09-12 1:45PM EDT | 122.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 3 | 48 | 94.34% |
| TOL240920P00123000 | 2024-09-10 2:28PM EDT | 123.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 702 | 706 | 91.21% |
| TOL240920P00124000 | 2024-09-12 10:48AM EDT | 124.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 16 | 89.55% |
| TOL240920P00125000 | 2024-09-13 2:17PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 13 | 565 | 72.66% |
| TOL240920P00126000 | 2024-09-13 2:16PM EDT | 126.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 46 | 81 | 69.92% |
| TOL240920P00127000 | 2024-09-09 10:47AM EDT | 127.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 8 | 15 | 82.72% |
| TOL240920P00128000 | 2024-09-13 10:02AM EDT | 128.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 2 | 60 | 68.36% |
| TOL240920P00129000 | 2024-09-12 11:06AM EDT | 129.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 635 | 77.44% |
| TOL240920P00130000 | 2024-09-13 3:48PM EDT | 130.00 | 0.16 | 0.15 | 0.45 | -0.12 | -42.86% | 30 | 439 | 69.73% |
| TOL240920P00131000 | 2024-09-13 12:09PM EDT | 131.00 | 0.20 | 0.10 | 0.25 | -1.83 | -90.15% | 28 | 37 | 59.86% |
| TOL240920P00132000 | 2024-09-13 12:55PM EDT | 132.00 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 1 | 92 | 58.59% |
| TOL240920P00133000 | 2024-09-13 11:00AM EDT | 133.00 | 0.30 | 0.10 | 0.30 | -0.25 | -45.45% | 3 | 175 | 55.66% |
| TOL240920P00134000 | 2024-09-13 2:52PM EDT | 134.00 | 0.27 | 0.10 | 0.30 | -0.28 | -50.91% | 13 | 51 | 52.83% |
| TOL240920P00135000 | 2024-09-13 3:08PM EDT | 135.00 | 0.30 | 0.20 | 0.70 | -0.38 | -55.88% | 45 | 468 | 60.16% |
| TOL240920P00136000 | 2024-09-13 2:52PM EDT | 136.00 | 0.34 | 0.20 | 0.35 | -0.41 | -54.67% | 9 | 152 | 50.49% |
| TOL240920P00137000 | 2024-09-12 2:58PM EDT | 137.00 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 20 | 222 | 52.05% |
| TOL240920P00138000 | 2024-09-13 1:48PM EDT | 138.00 | 0.42 | 0.30 | 1.05 | -0.66 | -61.11% | 13 | 182 | 56.64% |
| TOL240920P00139000 | 2024-09-13 2:18PM EDT | 139.00 | 0.42 | 0.40 | 0.55 | -0.90 | -68.18% | 47 | 221 | 49.90% |
| TOL240920P00140000 | 2024-09-13 3:57PM EDT | 140.00 | 0.60 | 0.50 | 0.65 | -0.94 | -61.04% | 72 | 1,128 | 48.93% |
| TOL240920P00141000 | 2024-09-13 2:30PM EDT | 141.00 | 0.75 | 0.60 | 0.85 | -1.04 | -58.10% | 14 | 140 | 49.76% |
| TOL240920P00145000 | 2024-09-13 3:11PM EDT | 145.00 | 1.65 | 1.20 | 1.50 | -1.45 | -46.77% | 49 | 517 | 44.73% |
| TOL240920P00150000 | 2024-09-13 3:41PM EDT | 150.00 | 3.45 | 3.20 | 3.50 | -3.00 | -46.51% | 22 | 104 | 44.34% |
| TOL240920P00152500 | 2024-09-13 12:44PM EDT | 152.50 | 5.00 | 4.50 | 4.90 | -8.00 | -61.54% | 9 | 11 | 43.73% |
| TOL240920P00155000 | 2024-09-03 10:18AM EDT | 155.00 | 12.50 | 6.20 | 8.50 | 0.00 | - | 1 | 2 | 54.59% |
| TOL240920P00180000 | 2024-09-13 2:28PM EDT | 180.00 | 30.60 | 28.20 | 32.30 | -5.60 | -15.47% | 4 | 0 | 62.50% |
