La bourse ferme dans 58 min
CAC 40
7 448,52 -38,90 (-0,52 %) Euro Stoxx 50
4 835,11 -25,67 (-0,53 %) Dow Jones
41 504,25 -101,93 (-0,24 %) EUR/USD
1,1115 -0,0002 (-0,02 %) Gold future
2 596,20 +3,80 (+0,15 %) Bitcoin EUR
53 586,54 -500,97 (-0,93 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116C00035000 | 2024-06-18 12:56PM EDT | 35.00 | 84.97 | 96.70 | 101.00 | 0.00 | - | 9 | 9 | 0.00% |
| TOL260116C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 80.70 | 75.30 | 79.30 | 0.00 | - | 1 | 3 | 0.00% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-09-03 11:21AM EDT | 50.00 | 95.25 | 99.60 | 102.00 | 0.00 | - | 10 | 46 | 67.11% |
| TOL260116C00055000 | 2024-07-01 2:20PM EDT | 55.00 | 62.26 | 89.60 | 93.90 | 0.00 | - | 5 | 33 | 43.36% |
| TOL260116C00060000 | 2024-09-11 2:54PM EDT | 60.00 | 82.50 | 90.10 | 92.90 | 0.00 | - | 1 | 23 | 61.07% |
| TOL260116C00065000 | 2024-06-06 10:34AM EDT | 65.00 | 61.02 | 48.10 | 50.90 | 0.00 | - | 4 | 6 | 0.00% |
| TOL260116C00070000 | 2024-09-04 9:33AM EDT | 70.00 | 71.80 | 81.00 | 84.30 | 0.00 | - | 3 | 6 | 57.29% |
| TOL260116C00075000 | 2024-08-28 12:23PM EDT | 75.00 | 72.70 | 76.80 | 80.60 | 0.00 | - | 1 | 17 | 57.01% |
| TOL260116C00080000 | 2024-08-30 12:51PM EDT | 80.00 | 68.40 | 74.00 | 75.10 | 0.00 | - | 2 | 122 | 55.60% |
| TOL260116C00085000 | 2024-08-28 12:54PM EDT | 85.00 | 64.60 | 69.30 | 72.00 | 0.00 | - | 1 | 21 | 54.77% |
| TOL260116C00090000 | 2024-06-13 3:22PM EDT | 90.00 | 41.97 | 41.60 | 44.40 | 0.00 | - | 6 | 55 | 0.00% |
| TOL260116C00095000 | 2024-09-13 3:18PM EDT | 95.00 | 63.10 | 60.90 | 62.80 | 0.00 | - | 1 | 31 | 52.23% |
| TOL260116C00100000 | 2024-09-16 9:30AM EDT | 100.00 | 60.00 | 57.20 | 59.60 | 0.00 | - | 2 | 132 | 52.40% |
| TOL260116C00105000 | 2024-08-12 1:29PM EDT | 105.00 | 38.92 | 46.50 | 49.50 | 0.00 | - | 1 | 27 | 36.49% |
| TOL260116C00110000 | 2024-09-11 10:10AM EDT | 110.00 | 41.00 | 50.50 | 51.50 | 0.00 | - | 5 | 49 | 48.28% |
| TOL260116C00115000 | 2024-09-05 3:42PM EDT | 115.00 | 39.16 | 46.70 | 48.20 | 0.00 | - | 2 | 27 | 47.58% |
| TOL260116C00120000 | 2024-09-16 9:52AM EDT | 120.00 | 44.90 | 43.70 | 45.50 | 0.00 | - | 2 | 40 | 47.77% |
| TOL260116C00125000 | 2024-08-20 12:06PM EDT | 125.00 | 31.25 | 40.10 | 42.10 | 0.00 | - | 10 | 52 | 46.46% |
| TOL260116C00130000 | 2024-09-13 3:49PM EDT | 130.00 | 39.04 | 37.50 | 38.20 | 0.00 | - | 1 | 79 | 44.17% |
| TOL260116C00135000 | 2024-09-11 9:53AM EDT | 135.00 | 27.40 | 34.40 | 36.80 | 0.00 | - | 1 | 32 | 45.85% |
| TOL260116C00140000 | 2024-09-18 9:39AM EDT | 140.00 | 32.95 | 31.30 | 33.40 | +0.30 | +0.92% | 3 | 53 | 44.06% |
| TOL260116C00145000 | 2024-09-13 2:05PM EDT | 145.00 | 29.97 | 28.60 | 29.90 | 0.00 | - | 2 | 17 | 42.01% |
| TOL260116C00150000 | 2024-09-17 12:30PM EDT | 150.00 | 27.76 | 26.50 | 27.50 | 0.00 | - | 4 | 196 | 41.49% |
| TOL260116C00155000 | 2024-08-28 11:24AM EDT | 155.00 | 21.22 | 23.50 | 25.20 | 0.00 | - | 14 | 40 | 40.93% |
| TOL260116C00160000 | 2024-09-16 9:30AM EDT | 160.00 | 23.50 | 22.00 | 22.90 | 0.00 | - | 1 | 41 | 40.19% |
| TOL260116C00165000 | 2024-09-06 9:37AM EDT | 165.00 | 17.36 | 20.10 | 22.10 | 0.00 | - | 1 | 36 | 41.47% |
| TOL260116C00170000 | 2024-09-13 12:21PM EDT | 170.00 | 19.20 | 18.20 | 19.80 | 0.00 | - | 1 | 15 | 40.38% |
| TOL260116C00175000 | 2024-09-03 3:36PM EDT | 175.00 | 12.95 | 16.50 | 17.80 | 0.00 | - | 24 | 65 | 39.57% |
| TOL260116C00180000 | 2024-09-13 2:23PM EDT | 180.00 | 15.60 | 14.80 | 16.30 | 0.00 | - | 5 | 111 | 39.33% |
| TOL260116C00185000 | 2024-07-05 12:33PM EDT | 185.00 | 2.40 | 10.30 | 12.50 | 0.00 | - | 1 | 3 | 35.42% |
| TOL260116C00190000 | 2024-09-13 12:50PM EDT | 190.00 | 12.40 | 12.00 | 12.90 | 0.00 | - | 2 | 26 | 37.77% |
| TOL260116C00195000 | 2024-08-19 3:04PM EDT | 195.00 | 6.97 | 10.80 | 11.70 | 0.00 | - | 24 | 40 | 37.52% |
| TOL260116C00200000 | 2024-09-17 9:35AM EDT | 200.00 | 10.80 | 9.60 | 10.80 | 0.00 | - | 5 | 33 | 37.60% |
| TOL260116C00210000 | 2024-09-13 12:46PM EDT | 210.00 | 8.20 | 7.60 | 8.70 | 0.00 | - | 2 | 17 | 36.89% |
| TOL260116C00220000 | 2024-09-17 11:26AM EDT | 220.00 | 7.00 | 6.30 | 7.20 | 0.00 | - | 1 | 7 | 36.69% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116P00035000 | 2024-09-10 2:38PM EDT | 35.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 5 | 48 | 63.33% |
| TOL260116P00040000 | 2024-09-16 10:49AM EDT | 40.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 1 | 20 | 60.52% |
| TOL260116P00045000 | 2024-08-20 2:26PM EDT | 45.00 | 0.82 | 0.00 | 1.20 | 0.00 | - | 100 | 109 | 55.35% |
| TOL260116P00050000 | 2024-08-01 3:00PM EDT | 50.00 | 0.96 | 0.35 | 1.65 | 0.00 | - | 2 | 11 | 55.82% |
| TOL260116P00055000 | 2024-08-01 3:00PM EDT | 55.00 | 1.16 | 0.45 | 2.05 | 0.00 | - | 1 | 11 | 53.74% |
| TOL260116P00060000 | 2024-08-21 10:51AM EDT | 60.00 | 1.49 | 0.50 | 2.15 | 0.00 | - | 1 | 32 | 50.09% |
| TOL260116P00065000 | 2024-09-09 12:52PM EDT | 65.00 | 2.00 | 0.35 | 2.55 | 0.00 | - | 1 | 70 | 54.01% |
| TOL260116P00070000 | 2024-09-16 10:06AM EDT | 70.00 | 1.99 | 1.00 | 3.00 | 0.00 | - | 1 | 200 | 52.11% |
| TOL260116P00075000 | 2024-09-17 10:44AM EDT | 75.00 | 2.35 | 2.15 | 3.30 | 0.00 | - | 1 | 124 | 49.43% |
| TOL260116P00080000 | 2024-09-13 10:54AM EDT | 80.00 | 2.82 | 2.85 | 3.30 | 0.00 | - | 2 | 29 | 45.59% |
| TOL260116P00085000 | 2024-09-06 3:50PM EDT | 85.00 | 4.03 | 3.40 | 4.90 | 0.00 | - | 5 | 51 | 47.71% |
| TOL260116P00090000 | 2024-09-16 10:06AM EDT | 90.00 | 4.16 | 4.00 | 4.50 | 0.00 | - | 1 | 34 | 42.67% |
| TOL260116P00095000 | 2024-09-09 12:34PM EDT | 95.00 | 6.20 | 3.70 | 5.20 | 0.00 | - | 1 | 23 | 41.27% |
| TOL260116P00100000 | 2024-09-17 10:12AM EDT | 100.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | 5 | 40 | 40.23% |
| TOL260116P00105000 | 2024-09-11 9:57AM EDT | 105.00 | 8.40 | 6.60 | 7.10 | 0.00 | - | 1 | 23 | 39.22% |
| TOL260116P00110000 | 2024-08-26 9:38AM EDT | 110.00 | 7.60 | 7.80 | 8.30 | 0.00 | - | 1 | 31 | 38.43% |
| TOL260116P00115000 | 2024-09-06 3:50PM EDT | 115.00 | 10.31 | 9.00 | 9.80 | 0.00 | - | 5 | 67 | 38.00% |
| TOL260116P00120000 | 2024-09-16 3:41PM EDT | 120.00 | 10.35 | 10.40 | 12.10 | 0.00 | - | 30 | 45 | 38.78% |
| TOL260116P00125000 | 2024-09-11 11:26AM EDT | 125.00 | 15.00 | 11.90 | 12.50 | 0.00 | - | 2 | 150 | 35.79% |
| TOL260116P00130000 | 2024-09-17 12:10PM EDT | 130.00 | 13.50 | 13.50 | 14.50 | 0.00 | - | 1 | 92 | 35.50% |
| TOL260116P00135000 | 2024-08-28 12:25PM EDT | 135.00 | 17.35 | 15.40 | 16.30 | 0.00 | - | 1 | 28 | 34.61% |
| TOL260116P00140000 | 2024-09-09 2:27PM EDT | 140.00 | 20.30 | 17.40 | 19.30 | 0.00 | - | 1 | 6 | 35.36% |
| TOL260116P00145000 | 2024-09-13 1:47PM EDT | 145.00 | 19.54 | 19.50 | 20.40 | 0.00 | - | 8 | 12 | 32.94% |
| TOL260116P00150000 | 2024-09-17 2:34PM EDT | 150.00 | 21.90 | 22.00 | 23.30 | 0.00 | - | 1 | 20 | 33.03% |
| TOL260116P00155000 | 2024-09-13 12:29PM EDT | 155.00 | 24.80 | 24.50 | 25.70 | 0.00 | - | - | 1 | 32.13% |
| TOL260116P00160000 | 2024-09-17 10:12AM EDT | 160.00 | 26.60 | 27.20 | 30.00 | 0.00 | - | 1 | 2 | 33.78% |
| TOL260116P00195000 | 2024-08-30 2:41PM EDT | 195.00 | 54.50 | 50.60 | 51.70 | 0.00 | - | 1 | 1 | 26.40% |
| TOL260116P00200000 | 2024-08-30 2:59PM EDT | 200.00 | 58.60 | 52.60 | 57.40 | 0.00 | - | 1 | 1 | 29.14% |
