La bourse ferme dans 20 min
CAC 40
7 457,64 -29,78 (-0,40 %) Euro Stoxx 50
4 843,07 -17,71 (-0,36 %) Dow Jones
41 537,00 -69,18 (-0,17 %) EUR/USD
1,1122 +0,0005 (+0,04 %) Gold future
2 598,00 +5,60 (+0,22 %) Bitcoin EUR
53 618,66 -1 079,12 (-1,97 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
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 | 2024-09-16 1:16PM EDT | 50.00 | 100.38 | 97.20 | 100.20 | 0.00 | - | 5 | 2 | 579.69% |
| TOL240920C00055000 | 2024-09-06 11:47AM EDT | 55.00 | 85.13 | 92.40 | 95.40 | 0.00 | - | 2 | 0 | 576.56% |
| 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 | 77.40 | 80.40 | 0.00 | - | 1 | 23 | 447.66% |
| TOL240920C00075000 | 2024-09-12 1:20PM EDT | 75.00 | 69.44 | 73.20 | 76.00 | 0.00 | - | 1 | 3 | 487.11% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 0.00% |
| TOL240920C00085000 | 2024-09-17 10:50AM EDT | 85.00 | 65.08 | 61.70 | 65.20 | 0.00 | - | 1 | 14 | 251.56% |
| TOL240920C00090000 | 2024-09-04 10:32AM EDT | 90.00 | 49.32 | 57.40 | 60.50 | 0.00 | - | 7 | 50 | 318.55% |
| TOL240920C00095000 | 2024-09-12 9:52AM EDT | 95.00 | 47.40 | 52.40 | 55.50 | 0.00 | - | 1 | 21 | 288.67% |
| TOL240920C00100000 | 2024-09-09 11:02AM EDT | 100.00 | 40.69 | 47.10 | 50.30 | 0.00 | - | 3 | 36 | 233.40% |
| TOL240920C00105000 | 2024-09-16 3:55PM EDT | 105.00 | 45.33 | 42.40 | 45.50 | 0.00 | - | 3 | 524 | 233.20% |
| TOL240920C00110000 | 2024-09-17 3:26PM EDT | 110.00 | 39.52 | 37.70 | 40.50 | 0.00 | - | 1 | 122 | 217.77% |
| TOL240920C00115000 | 2024-09-17 12:56PM EDT | 115.00 | 34.48 | 32.50 | 35.60 | 0.00 | - | 10 | 137 | 188.18% |
| TOL240920C00120000 | 2024-09-17 2:14PM EDT | 120.00 | 29.60 | 27.00 | 30.20 | 0.00 | - | 2 | 3,961 | 128.52% |
| TOL240920C00122000 | 2024-09-11 12:00PM EDT | 122.00 | 16.15 | 26.20 | 28.20 | 0.00 | - | - | 1 | 160.64% |
| TOL240920C00123000 | 2024-08-21 2:29PM EDT | 123.00 | 20.19 | 24.70 | 27.50 | 0.00 | - | 16 | 10 | 150.39% |
| TOL240920C00124000 | 2024-08-21 2:29PM EDT | 124.00 | 19.26 | 23.40 | 25.60 | 0.00 | - | 17 | 11 | 100.00% |
| TOL240920C00125000 | 2024-09-17 2:14PM EDT | 125.00 | 24.50 | 23.60 | 25.90 | 0.00 | - | 3 | 478 | 168.46% |
| TOL240920C00126000 | 2024-08-21 10:31AM EDT | 126.00 | 17.30 | 21.70 | 24.20 | 0.00 | - | - | 1 | 127.54% |
| TOL240920C00127000 | 2024-09-06 3:10PM EDT | 127.00 | 13.81 | 20.80 | 23.00 | 0.00 | - | 200 | 186 | 119.92% |
| TOL240920C00128000 | 2024-09-05 11:24AM EDT | 128.00 | 11.80 | 19.40 | 22.40 | 0.00 | - | - | 1 | 115.23% |
| TOL240920C00129000 | 2024-09-18 9:30AM EDT | 129.00 | 22.72 | 18.40 | 21.30 | +6.92 | +43.80% | 3 | 3 | 107.81% |
| TOL240920C00130000 | 2024-09-17 12:58PM EDT | 130.00 | 19.27 | 17.70 | 20.10 | 0.00 | - | 2 | 968 | 105.76% |
| TOL240920C00131000 | 2024-09-11 10:45AM EDT | 131.00 | 7.00 | 15.80 | 19.30 | 0.00 | - | 2 | 10 | 78.52% |
| TOL240920C00132000 | 2024-09-11 9:53AM EDT | 132.00 | 7.30 | 15.00 | 18.40 | 0.00 | - | 2 | 81 | 85.45% |
| TOL240920C00133000 | 2024-09-12 12:59PM EDT | 133.00 | 11.54 | 13.70 | 17.40 | 0.00 | - | 2 | 16 | 70.51% |
| TOL240920C00134000 | 2024-09-11 11:05AM EDT | 134.00 | 5.60 | 13.40 | 17.30 | 0.00 | - | 2 | 33 | 104.54% |
| TOL240920C00135000 | 2024-09-17 1:56PM EDT | 135.00 | 15.29 | 13.30 | 14.50 | 0.00 | - | 11 | 679 | 82.13% |
| TOL240920C00136000 | 2024-09-11 9:49AM EDT | 136.00 | 5.30 | 11.90 | 14.10 | 0.00 | - | 1 | 8 | 81.35% |
| TOL240920C00137000 | 2024-09-16 9:35AM EDT | 137.00 | 13.10 | 10.70 | 13.50 | 0.00 | - | 1 | 12 | 80.08% |
| TOL240920C00138000 | 2024-09-12 10:41AM EDT | 138.00 | 8.00 | 9.80 | 11.20 | 0.00 | - | 32 | 93 | 78.32% |
| TOL240920C00139000 | 2024-09-18 10:32AM EDT | 139.00 | 9.80 | 9.50 | 10.10 | -0.20 | -2.00% | 8 | 190 | 58.89% |
| TOL240920C00140000 | 2024-09-18 10:17AM EDT | 140.00 | 9.30 | 8.80 | 9.30 | -1.20 | -11.43% | 23 | 824 | 62.99% |
| TOL240920C00141000 | 2024-09-18 10:17AM EDT | 141.00 | 8.40 | 8.00 | 8.50 | -0.85 | -9.19% | 1 | 277 | 63.62% |
| TOL240920C00142000 | 2024-09-17 10:29AM EDT | 142.00 | 9.31 | 7.10 | 7.70 | 0.00 | - | 40 | 79 | 62.01% |
| TOL240920C00143000 | 2024-09-17 12:47PM EDT | 143.00 | 6.50 | 6.40 | 7.80 | -0.90 | -12.16% | 3 | 50 | 72.41% |
| TOL240920C00144000 | 2024-09-18 10:07AM EDT | 144.00 | 5.90 | 5.50 | 5.90 | +0.35 | +6.31% | 1 | 13 | 56.93% |
| TOL240920C00145000 | 2024-09-18 10:00AM EDT | 145.00 | 5.22 | 4.90 | 5.80 | -1.18 | -18.44% | 4 | 989 | 63.87% |
| TOL240920C00146000 | 2024-09-17 3:34PM EDT | 146.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 36 | 38 | 58.42% |
| TOL240920C00147000 | 2024-09-18 9:35AM EDT | 147.00 | 5.20 | 3.60 | 4.70 | +0.60 | +13.04% | 10 | 29 | 63.84% |
| TOL240920C00148000 | 2024-09-17 10:05AM EDT | 148.00 | 4.85 | 3.10 | 3.50 | 0.00 | - | 5 | 11 | 57.86% |
| TOL240920C00149000 | 2024-09-18 9:57AM EDT | 149.00 | 2.85 | 2.60 | 2.95 | -0.65 | -18.57% | 11 | 64 | 57.08% |
| TOL240920C00150000 | 2024-09-18 10:00AM EDT | 150.00 | 2.35 | 2.15 | 2.45 | -0.65 | -21.67% | 17 | 1,560 | 56.30% |
| TOL240920C00152500 | 2024-09-18 10:28AM EDT | 152.50 | 1.68 | 1.25 | 1.50 | -0.17 | -9.19% | 108 | 246 | 54.98% |
| TOL240920C00155000 | 2024-09-18 9:43AM EDT | 155.00 | 1.05 | 0.75 | 0.95 | -0.25 | -19.23% | 33 | 658 | 56.45% |
| TOL240920C00157500 | 2024-09-18 10:03AM EDT | 157.50 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 101 | 240 | 57.42% |
| TOL240920C00160000 | 2024-09-18 9:58AM EDT | 160.00 | 0.25 | 0.20 | 0.50 | -0.20 | -44.44% | 30 | 1,066 | 61.52% |
| TOL240920C00162500 | 2024-09-18 9:45AM EDT | 162.50 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 3 | 24 | 60.64% |
| TOL240920C00165000 | 2024-09-16 3:28PM EDT | 165.00 | 0.14 | 0.05 | 0.70 | 0.00 | - | 4 | 206 | 80.66% |
| TOL240920C00170000 | 2024-09-17 12:34PM EDT | 170.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 81 | 173 | 78.91% |
| TOL240920C00175000 | 2024-07-31 9:30AM EDT | 175.00 | 1.40 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 100.20% |
| TOL240920C00180000 | 2024-08-23 3:53PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 742 | 85.16% |
| TOL240920C00185000 | 2024-08-21 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 188 | 95.31% |
| TOL240920C00190000 | 2024-08-21 9:42AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 758 | 105.47% |
| TOL240920C00195000 | 2024-08-26 9:45AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 115.63% |
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 | 659.38% |
| TOL240920P00055000 | 2024-07-30 10:02AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 77 | 393.75% |
| TOL240920P00060000 | 2024-08-20 1:17PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 669 | 359.38% |
| TOL240920P00065000 | 2024-08-20 1:55PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 100 | 329.69% |
| TOL240920P00070000 | 2024-08-20 11:51AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 98 | 425.00% |
| TOL240920P00075000 | 2024-08-20 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 93 | 161 | 321.88% |
| TOL240920P00080000 | 2024-09-11 9:59AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 165 | 251.56% |
| TOL240920P00085000 | 2024-08-26 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 851 | 228.13% |
| TOL240920P00090000 | 2024-09-16 1:25PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 790 | 206.25% |
| TOL240920P00095000 | 2024-09-16 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,254 | 185.94% |
| TOL240920P00100000 | 2024-09-16 11:26AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,716 | 165.63% |
| TOL240920P00105000 | 2024-09-17 9:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,317 | 146.88% |
| TOL240920P00110000 | 2024-09-17 3:48PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 422 | 128.91% |
| TOL240920P00115000 | 2024-09-16 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 526 | 121.09% |
| TOL240920P00117000 | 2024-09-16 10:09AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 58 | 114.06% |
| TOL240920P00118000 | 2024-09-16 10:46AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 283 | 656 | 101.56% |
| TOL240920P00119000 | 2024-09-16 12:49PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 94 | 98.44% |
| TOL240920P00120000 | 2024-09-18 9:30AM EDT | 120.00 | 0.36 | 0.00 | 0.05 | +0.29 | +414.29% | 1 | 645 | 94.53% |
| TOL240920P00121000 | 2024-09-17 2:07PM EDT | 121.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 166 | 185 | 113.87% |
| TOL240920P00122000 | 2024-09-17 3:39PM EDT | 122.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 103 | 147 | 134.47% |
| TOL240920P00123000 | 2024-09-17 9:36AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 751 | 92.58% |
| TOL240920P00124000 | 2024-09-18 10:17AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 68 | 89.06% |
| TOL240920P00125000 | 2024-09-18 9:39AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 202 | 560 | 90.63% |
| TOL240920P00126000 | 2024-09-17 12:34PM EDT | 126.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 55 | 109 | 91.02% |
| TOL240920P00127000 | 2024-09-09 10:47AM EDT | 127.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 8 | 15 | 95.90% |
| TOL240920P00128000 | 2024-09-18 10:19AM EDT | 128.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 75 | 61 | 83.40% |
| TOL240920P00129000 | 2024-09-16 3:39PM EDT | 129.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 635 | 90.14% |
| TOL240920P00130000 | 2024-09-18 9:44AM EDT | 130.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 432 | 86.13% |
| TOL240920P00131000 | 2024-09-17 10:17AM EDT | 131.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 12 | 47 | 95.21% |
| TOL240920P00132000 | 2024-09-16 3:43PM EDT | 132.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 90.63% |
| TOL240920P00133000 | 2024-09-17 3:44PM EDT | 133.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 211 | 86.13% |
| TOL240920P00134000 | 2024-09-17 9:35AM EDT | 134.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 69 | 73.05% |
| TOL240920P00135000 | 2024-09-17 12:48PM EDT | 135.00 | 0.18 | 0.20 | 0.30 | -0.05 | -21.74% | 20 | 517 | 68.85% |
| TOL240920P00136000 | 2024-09-17 3:58PM EDT | 136.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 76 | 90 | 66.02% |
| TOL240920P00137000 | 2024-09-17 10:15AM EDT | 137.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 1 | 216 | 64.26% |
| TOL240920P00138000 | 2024-09-18 9:32AM EDT | 138.00 | 0.25 | 0.30 | 0.45 | -0.07 | -21.87% | 3 | 271 | 62.11% |
| TOL240920P00139000 | 2024-09-18 10:33AM EDT | 139.00 | 0.48 | 0.45 | 0.55 | +0.11 | +29.73% | 6 | 235 | 62.45% |
| TOL240920P00140000 | 2024-09-18 9:42AM EDT | 140.00 | 0.45 | 0.55 | 0.65 | -0.01 | -2.17% | 3 | 1,189 | 60.99% |
| TOL240920P00141000 | 2024-09-17 1:41PM EDT | 141.00 | 0.62 | 0.70 | 0.85 | 0.00 | - | 22 | 148 | 61.18% |
| TOL240920P00142000 | 2024-09-17 12:31PM EDT | 142.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 3 | 30 | 59.77% |
| TOL240920P00143000 | 2024-09-18 10:33AM EDT | 143.00 | 1.20 | 1.05 | 1.20 | +0.35 | +41.18% | 1 | 44 | 58.89% |
| TOL240920P00144000 | 2024-09-17 12:05PM EDT | 144.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 42 | 52 | 58.37% |
| TOL240920P00145000 | 2024-09-17 3:10PM EDT | 145.00 | 1.13 | 1.55 | 1.80 | -0.12 | -9.60% | 10 | 741 | 58.01% |
| TOL240920P00146000 | 2024-09-17 1:22PM EDT | 146.00 | 1.60 | 1.90 | 2.60 | 0.00 | - | 23 | 49 | 62.16% |
| TOL240920P00147000 | 2024-09-17 12:56PM EDT | 147.00 | 2.15 | 1.90 | 2.55 | 0.00 | - | 25 | 126 | 53.66% |
| TOL240920P00148000 | 2024-09-18 10:32AM EDT | 148.00 | 2.70 | 2.70 | 3.20 | 0.00 | - | 7 | 53 | 58.59% |
| TOL240920P00149000 | 2024-09-18 9:44AM EDT | 149.00 | 2.70 | 3.20 | 3.50 | +0.15 | +5.88% | 1 | 206 | 56.45% |
| TOL240920P00150000 | 2024-09-17 12:30PM EDT | 150.00 | 3.20 | 3.70 | 4.00 | 0.00 | - | 3 | 197 | 55.18% |
| TOL240920P00152500 | 2024-09-16 3:16PM EDT | 152.50 | 4.80 | 5.40 | 5.80 | 0.00 | - | 48 | 35 | 57.42% |
| TOL240920P00155000 | 2024-09-17 12:39PM EDT | 155.00 | 6.53 | 5.50 | 7.60 | 0.00 | - | 20 | 10 | 60.01% |
| TOL240920P00160000 | 2024-09-18 9:59AM EDT | 160.00 | 11.69 | 11.50 | 12.50 | +0.79 | +7.25% | 1 | 3 | 63.23% |
| TOL240920P00170000 | 2024-09-12 3:47PM EDT | 170.00 | 25.60 | 20.00 | 22.60 | 0.00 | - | - | 2 | 124.32% |
| TOL240920P00180000 | 2024-09-13 2:28PM EDT | 180.00 | 30.60 | 30.10 | 32.80 | 0.00 | - | 4 | 0 | 167.24% |
