La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 214,90 +563,07 (+1,58 %)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL231208C00063000 | 2023-11-01 12:51PM EST | 63.00 | 10.57 | 23.10 | 26.90 | 0.00 | - | - | 1 | 146.88% |
| TOL231208C00067000 | 2023-11-17 10:09AM EST | 67.00 | 18.99 | 19.00 | 22.60 | 0.00 | - | 3 | 3 | 85.94% |
| TOL231208C00069000 | 2023-11-14 11:35AM EST | 69.00 | 17.80 | 17.00 | 20.60 | 0.00 | - | 1 | 1 | 77.34% |
| TOL231208C00070000 | 2023-11-27 9:38AM EST | 70.00 | 15.93 | 16.80 | 19.50 | 0.00 | - | 1 | 3 | 119.53% |
| TOL231208C00071000 | 2023-11-28 12:31PM EST | 71.00 | 14.60 | 15.60 | 18.80 | 0.00 | - | 1 | 3 | 116.99% |
| TOL231208C00072000 | 2023-11-14 1:52PM EST | 72.00 | 14.91 | 14.30 | 17.50 | 0.00 | - | - | 1 | 85.16% |
| TOL231208C00075000 | 2023-11-09 12:09PM EST | 75.00 | 6.80 | 11.20 | 14.60 | 0.00 | - | 10 | 5 | 70.31% |
| TOL231208C00076000 | 2023-11-16 9:55AM EST | 76.00 | 10.40 | 10.10 | 13.60 | 0.00 | - | 1 | 2 | 59.38% |
| TOL231208C00077000 | 2023-11-30 12:03PM EST | 77.00 | 8.88 | 9.30 | 12.20 | 0.00 | - | 1 | 4 | 121.19% |
| TOL231208C00078000 | 2023-12-01 1:18PM EST | 78.00 | 10.20 | 9.80 | 10.40 | +7.70 | +308.00% | 4 | 10 | 69.63% |
| TOL231208C00079000 | 2023-11-15 11:03AM EST | 79.00 | 9.00 | 7.20 | 10.00 | 0.00 | - | 1 | 4 | 99.56% |
| TOL231208C00080000 | 2023-11-17 10:28AM EST | 80.00 | 7.10 | 6.40 | 8.70 | 0.00 | - | 1 | 7 | 82.23% |
| TOL231208C00081000 | 2023-11-27 3:55PM EST | 81.00 | 5.56 | 5.50 | 7.70 | 0.00 | - | 6 | 6 | 75.20% |
| TOL231208C00082000 | 2023-11-30 10:27AM EST | 82.00 | 4.50 | 6.10 | 6.90 | 0.00 | - | 1 | 10 | 61.62% |
| TOL231208C00083000 | 2023-12-01 3:24PM EST | 83.00 | 5.54 | 5.10 | 6.10 | +2.24 | +67.88% | 31 | 8 | 57.76% |
| TOL231208C00084000 | 2023-11-30 3:40PM EST | 84.00 | 3.36 | 4.70 | 5.10 | 0.00 | - | 4 | 7 | 58.79% |
| TOL231208C00085000 | 2023-12-01 3:56PM EST | 85.00 | 4.15 | 4.00 | 4.50 | +1.42 | +52.01% | 45 | 19 | 59.52% |
| TOL231208C00086000 | 2023-12-01 3:22PM EST | 86.00 | 3.35 | 3.30 | 3.70 | +1.10 | +48.89% | 81 | 69 | 56.49% |
| TOL231208C00087000 | 2023-12-01 3:51PM EST | 87.00 | 2.95 | 2.70 | 2.95 | +1.16 | +64.80% | 212 | 37 | 54.05% |
| TOL231208C00088000 | 2023-12-01 3:51PM EST | 88.00 | 2.25 | 2.20 | 2.50 | +0.60 | +36.36% | 81 | 136 | 54.69% |
| TOL231208C00089000 | 2023-12-01 3:07PM EST | 89.00 | 1.80 | 1.75 | 2.00 | +0.70 | +63.64% | 55 | 17 | 53.91% |
| TOL231208C00090000 | 2023-12-01 3:57PM EST | 90.00 | 1.45 | 1.35 | 1.50 | +0.45 | +45.00% | 66 | 47 | 52.15% |
| TOL231208C00091000 | 2023-12-01 3:43PM EST | 91.00 | 1.05 | 1.00 | 1.25 | +0.20 | +23.53% | 13 | 5 | 52.49% |
| TOL231208C00092000 | 2023-12-01 3:33PM EST | 92.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 23 | 10 | 52.00% |
| TOL231208C00093000 | 2023-12-01 2:21PM EST | 93.00 | 0.70 | 0.55 | 0.90 | +0.30 | +75.00% | 2 | 114 | 54.54% |
| TOL231208C00096000 | 2023-11-22 3:52PM EST | 96.00 | 0.21 | 0.05 | 2.25 | 0.00 | - | - | 1 | 84.77% |
| TOL231208C00097000 | 2023-12-01 3:34PM EST | 97.00 | 0.19 | 0.15 | 0.25 | +0.09 | +90.00% | 3 | 37 | 53.22% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL231208P00057000 | 2023-11-01 2:33PM EST | 57.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 8 | 146.88% |
| TOL231208P00060000 | 2023-10-31 2:53PM EST | 60.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 120.31% |
| TOL231208P00062000 | 2023-11-01 12:07PM EST | 62.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 169.92% |
| TOL231208P00064000 | 2023-11-02 8:37AM EST | 64.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.03% |
| TOL231208P00067000 | 2023-11-28 12:11PM EST | 67.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 181.25% |
| TOL231208P00068000 | 2023-12-01 1:18PM EST | 68.00 | 0.54 | 0.00 | 0.05 | +0.47 | +671.43% | 4 | 5 | 84.38% |
| TOL231208P00070000 | 2023-11-13 1:53PM EST | 70.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 20 | 39 | 75.78% |
| TOL231208P00071000 | 2023-11-24 12:56PM EST | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 41 | 44 | 71.09% |
| TOL231208P00072000 | 2023-11-28 12:11PM EST | 72.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 73.83% |
| TOL231208P00073000 | 2023-12-01 2:55PM EST | 73.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 10 | 69.53% |
| TOL231208P00074000 | 2023-11-22 2:39PM EST | 74.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 64.84% |
| TOL231208P00075000 | 2023-11-14 9:36AM EST | 75.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 7 | 7 | 67.97% |
| TOL231208P00076000 | 2023-11-30 12:04PM EST | 76.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 63.28% |
| TOL231208P00078000 | 2023-12-01 3:59PM EST | 78.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 2 | 38 | 60.25% |
| TOL231208P00079000 | 2023-11-29 2:35PM EST | 79.00 | 0.42 | 0.15 | 0.30 | 0.00 | - | 2 | 27 | 58.40% |
| TOL231208P00080000 | 2023-12-01 3:45PM EST | 80.00 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 17 | 103 | 58.40% |
| TOL231208P00081000 | 2023-12-01 3:17PM EST | 81.00 | 0.42 | 0.30 | 0.50 | -0.38 | -47.50% | 9 | 24 | 56.06% |
| TOL231208P00082000 | 2023-12-01 3:46PM EST | 82.00 | 0.50 | 0.45 | 0.60 | -0.38 | -43.18% | 59 | 49 | 54.79% |
| TOL231208P00083000 | 2023-12-01 3:38PM EST | 83.00 | 0.75 | 0.60 | 0.85 | -0.49 | -39.52% | 23 | 22 | 54.79% |
| TOL231208P00084000 | 2023-11-30 10:44AM EST | 84.00 | 1.75 | 0.80 | 1.05 | 0.00 | - | 1 | 68 | 53.42% |
| TOL231208P00085000 | 2023-12-01 11:29AM EST | 85.00 | 1.15 | 1.10 | 1.35 | -0.93 | -44.71% | 3 | 297 | 53.42% |
| TOL231208P00086000 | 2023-12-01 3:17PM EST | 86.00 | 1.60 | 1.40 | 1.60 | -1.08 | -40.30% | 33 | 66 | 51.32% |
| TOL231208P00087000 | 2023-12-01 12:30PM EST | 87.00 | 1.87 | 1.80 | 2.00 | -1.28 | -40.63% | 22 | 85 | 50.78% |
| TOL231208P00088000 | 2023-12-01 3:22PM EST | 88.00 | 2.45 | 2.20 | 2.50 | -1.25 | -33.78% | 22 | 0 | 53.13% |
| TOL231208P00089000 | 2023-11-28 11:48AM EST | 89.00 | 4.66 | 2.75 | 3.10 | 0.00 | - | 5 | 5 | 50.05% |
