Marchés français ouverture 8 h 10 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1075 +0,0059 (+0,53 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 541,21 +750,37 (+1,45 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-09-12 3:56PM EDT | 22.50 | 122.24 | 121.00 | 124.30 | +19.04 | +18.45% | 1 | 11 | 149.41% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 90.30 | 94.30 | 0.00 | - | 6 | 1 | 0.00% |
| TOL250117C00030000 | 2024-08-15 1:48PM EDT | 30.00 | 100.55 | 113.70 | 116.60 | 0.00 | - | 1 | 29 | 126.37% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 0.00% |
| TOL250117C00040000 | 2024-08-20 10:28AM EDT | 40.00 | 94.75 | 103.30 | 106.90 | 0.00 | - | 1 | 6 | 101.17% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 77.00 | 80.90 | 0.00 | - | 5 | 23 | 0.00% |
| TOL250117C00055000 | 2024-09-06 11:47AM EDT | 55.00 | 85.65 | 89.90 | 91.90 | 0.00 | - | 2 | 21 | 99.12% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 55.90 | 58.10 | 0.00 | - | 1 | 137 | 0.00% |
| TOL250117C00065000 | 2024-06-18 10:38AM EDT | 65.00 | 55.25 | 70.70 | 73.60 | 0.00 | - | 1 | 164 | 0.00% |
| TOL250117C00070000 | 2024-06-07 10:36AM EDT | 70.00 | 49.23 | 40.00 | 43.20 | 0.00 | - | 10 | 120 | 0.00% |
| TOL250117C00075000 | 2024-08-20 11:35AM EDT | 75.00 | 61.00 | 70.30 | 73.00 | 0.00 | - | 2 | 65 | 79.79% |
| TOL250117C00080000 | 2024-08-19 12:57PM EDT | 80.00 | 56.15 | 65.50 | 67.20 | 0.00 | - | 2 | 134 | 69.97% |
| TOL250117C00085000 | 2024-07-29 9:57AM EDT | 85.00 | 58.34 | 59.10 | 62.10 | 0.00 | - | 12 | 159 | 54.79% |
| TOL250117C00090000 | 2024-08-23 3:32PM EDT | 90.00 | 60.44 | 55.70 | 58.70 | 0.00 | - | 9 | 480 | 65.71% |
| TOL250117C00095000 | 2024-07-24 2:51PM EDT | 95.00 | 39.10 | 55.30 | 57.40 | 0.00 | - | 1 | 535 | 84.94% |
| TOL250117C00100000 | 2024-09-05 1:11PM EDT | 100.00 | 41.56 | 45.80 | 48.30 | 0.00 | - | 1 | 521 | 53.08% |
| TOL250117C00105000 | 2024-09-12 12:51PM EDT | 105.00 | 41.40 | 41.40 | 44.80 | +2.50 | +6.43% | 24 | 217 | 54.15% |
| TOL250117C00110000 | 2024-08-16 12:31PM EDT | 110.00 | 26.40 | 37.00 | 39.60 | 0.00 | - | 3 | 152 | 56.07% |
| TOL250117C00115000 | 2024-09-11 10:26AM EDT | 115.00 | 27.00 | 32.40 | 35.00 | 0.00 | - | 1 | 352 | 51.84% |
| TOL250117C00120000 | 2024-09-12 2:53PM EDT | 120.00 | 29.85 | 28.40 | 30.40 | +3.85 | +14.81% | 5 | 226 | 47.49% |
| TOL250117C00125000 | 2024-09-05 12:59PM EDT | 125.00 | 22.00 | 24.60 | 27.20 | 0.00 | - | 10 | 572 | 48.13% |
| TOL250117C00130000 | 2024-09-12 2:53PM EDT | 130.00 | 22.20 | 21.00 | 23.40 | +4.60 | +26.14% | 10 | 352 | 45.78% |
| TOL250117C00135000 | 2024-09-12 3:39PM EDT | 135.00 | 19.10 | 19.20 | 21.20 | +3.17 | +19.90% | 2 | 290 | 47.93% |
| TOL250117C00140000 | 2024-09-12 2:33PM EDT | 140.00 | 16.00 | 16.10 | 17.70 | +2.89 | +22.04% | 14 | 888 | 45.16% |
| TOL250117C00145000 | 2024-09-12 3:19PM EDT | 145.00 | 13.50 | 13.40 | 13.80 | +1.90 | +16.38% | 42 | 828 | 40.61% |
| TOL250117C00150000 | 2024-09-12 11:14AM EDT | 150.00 | 10.29 | 11.10 | 11.30 | +1.59 | +18.28% | 5 | 320 | 39.48% |
| TOL250117C00155000 | 2024-09-12 1:47PM EDT | 155.00 | 9.10 | 9.00 | 9.30 | +3.45 | +61.06% | 14 | 221 | 39.01% |
| TOL250117C00160000 | 2024-09-12 12:06PM EDT | 160.00 | 6.60 | 7.20 | 7.50 | +1.04 | +18.71% | 1 | 101 | 38.35% |
| TOL250117C00165000 | 2024-09-09 3:19PM EDT | 165.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 1 | 416 | 37.82% |
| TOL250117C00170000 | 2024-09-06 10:25AM EDT | 170.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 83 | 37.18% |
| TOL250117C00175000 | 2024-09-12 3:44PM EDT | 175.00 | 3.51 | 3.40 | 3.70 | +0.67 | +23.59% | 2 | 54 | 36.87% |
| TOL250117C00180000 | 2024-08-27 12:21PM EDT | 180.00 | 2.58 | 2.65 | 2.85 | 0.00 | - | 2 | 127 | 36.41% |
| TOL250117C00185000 | 2024-09-12 12:21PM EDT | 185.00 | 1.80 | 2.00 | 3.30 | +0.06 | +3.45% | 1 | 25 | 41.22% |
| TOL250117C00190000 | 2024-08-29 2:04PM EDT | 190.00 | 1.51 | 1.50 | 1.65 | 0.00 | - | 2 | 171 | 35.71% |
| TOL250117C00195000 | 2024-08-05 11:05AM EDT | 195.00 | 1.35 | 0.90 | 1.05 | 0.00 | - | 3 | 13 | 34.06% |
| TOL250117C00200000 | 2024-08-22 10:13AM EDT | 200.00 | 0.73 | 0.80 | 0.95 | 0.00 | - | 50 | 65 | 35.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-08-06 9:40AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 50.00% |
| TOL250117P00025000 | 2024-07-19 2:06PM EDT | 25.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 340 | 142.77% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 123.14% |
| TOL250117P00035000 | 2024-08-23 9:46AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 730 | 101.56% |
| TOL250117P00040000 | 2024-09-11 1:53PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 457 | 82.81% |
| TOL250117P00045000 | 2024-09-11 2:44PM EDT | 45.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 283 | 109.13% |
| TOL250117P00050000 | 2024-08-15 9:43AM EDT | 50.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 33 | 185 | 81.84% |
| TOL250117P00055000 | 2024-09-09 10:11AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 571 | 77.39% |
| TOL250117P00060000 | 2024-08-09 1:48PM EDT | 60.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 469 | 86.28% |
| TOL250117P00065000 | 2024-08-23 10:39AM EDT | 65.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 6 | 945 | 68.46% |
| TOL250117P00070000 | 2024-07-30 12:02PM EDT | 70.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 20 | 0 | 64.11% |
| TOL250117P00075000 | 2024-09-09 12:57PM EDT | 75.00 | 0.37 | 0.35 | 0.75 | 0.00 | - | 1 | 760 | 62.01% |
| TOL250117P00080000 | 2024-08-23 11:08AM EDT | 80.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 11 | 878 | 56.15% |
| TOL250117P00085000 | 2024-09-05 11:43AM EDT | 85.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 1 | 707 | 52.44% |
| TOL250117P00090000 | 2024-09-11 10:17AM EDT | 90.00 | 0.99 | 0.35 | 1.00 | 0.00 | - | 1 | 657 | 52.98% |
| TOL250117P00095000 | 2024-09-11 9:44AM EDT | 95.00 | 1.24 | 0.75 | 1.00 | 0.00 | - | 50 | 836 | 47.93% |
| TOL250117P00100000 | 2024-09-12 1:59PM EDT | 100.00 | 1.15 | 1.10 | 1.25 | -0.31 | -21.23% | 41 | 1,363 | 45.53% |
| TOL250117P00105000 | 2024-09-09 1:27PM EDT | 105.00 | 1.87 | 1.45 | 1.65 | 0.00 | - | 2 | 392 | 43.87% |
| TOL250117P00110000 | 2024-09-12 12:00PM EDT | 110.00 | 2.17 | 1.95 | 2.10 | -0.43 | -16.54% | 40 | 290 | 41.91% |
| TOL250117P00115000 | 2024-09-12 3:18PM EDT | 115.00 | 2.75 | 2.65 | 2.80 | -0.75 | -21.43% | 45 | 208 | 40.72% |
| TOL250117P00120000 | 2024-09-06 11:01AM EDT | 120.00 | 4.55 | 3.40 | 3.70 | 0.00 | - | 4 | 1,020 | 39.67% |
| TOL250117P00125000 | 2024-09-12 12:03PM EDT | 125.00 | 5.00 | 4.50 | 5.50 | -1.20 | -19.35% | 2 | 464 | 41.28% |
| TOL250117P00130000 | 2024-09-11 9:54AM EDT | 130.00 | 8.23 | 4.40 | 6.10 | 0.00 | - | 6 | 1,405 | 37.40% |
| TOL250117P00135000 | 2024-09-12 10:29AM EDT | 135.00 | 7.89 | 7.00 | 7.70 | -2.01 | -20.30% | 5 | 250 | 36.35% |
| TOL250117P00140000 | 2024-09-12 12:33PM EDT | 140.00 | 10.10 | 9.30 | 9.60 | -2.30 | -18.55% | 17 | 135 | 35.35% |
| TOL250117P00145000 | 2024-09-03 12:30PM EDT | 145.00 | 13.60 | 11.60 | 11.90 | 0.00 | - | 5 | 67 | 34.61% |
| TOL250117P00150000 | 2024-09-03 11:01AM EDT | 150.00 | 15.70 | 14.10 | 14.40 | 0.00 | - | 3 | 123 | 33.50% |
| TOL250117P00155000 | 2024-08-26 12:55PM EDT | 155.00 | 15.70 | 17.00 | 17.40 | 0.00 | - | - | 5 | 32.90% |
| TOL250117P00160000 | 2024-09-11 9:53AM EDT | 160.00 | 25.64 | 18.80 | 21.70 | 0.00 | - | 2 | 10 | 35.41% |
| TOL250117P00165000 | 2024-08-27 3:55PM EDT | 165.00 | 24.50 | 23.70 | 25.50 | 0.00 | - | - | 2 | 35.70% |
| TOL250117P00175000 | 2024-08-27 1:46PM EDT | 175.00 | 32.10 | 31.50 | 33.50 | 0.00 | - | - | 1 | 35.50% |
| TOL250117P00200000 | 2024-08-23 11:43AM EDT | 200.00 | 52.00 | 53.50 | 56.00 | 0.00 | - | 10 | 0 | 34.60% |
