La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 244,70 +4 099,38 (+7,43 %)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517C00065000 | 2024-04-17 12:27PM EDT | 65.00 | 48.61 | 57.00 | 61.00 | 0.00 | - | 2 | 2 | 175.98% |
| TOL240517C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 38.80 | 42.20 | 46.00 | 0.00 | - | 1 | 1 | 131.15% |
| TOL240517C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 34.00 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240517C00105000 | 2024-05-03 9:49AM EDT | 105.00 | 23.08 | 17.00 | 20.10 | +7.19 | +45.25% | 2 | 74 | 81.93% |
| TOL240517C00109000 | 2024-04-24 2:32PM EDT | 109.00 | 10.00 | 14.10 | 16.60 | 0.00 | - | - | 1 | 54.39% |
| TOL240517C00110000 | 2024-04-30 12:34PM EDT | 110.00 | 10.90 | 13.20 | 14.80 | 0.00 | - | 1 | 50 | 60.30% |
| TOL240517C00112000 | 2024-04-23 3:06PM EDT | 112.00 | 9.18 | 12.10 | 13.80 | 0.00 | - | - | 7 | 56.45% |
| TOL240517C00113000 | 2024-05-03 9:38AM EDT | 113.00 | 13.80 | 10.30 | 11.90 | +8.14 | +143.82% | 1 | 3 | 52.37% |
| TOL240517C00114000 | 2024-04-22 1:59PM EDT | 114.00 | 4.20 | 9.30 | 11.40 | 0.00 | - | - | 19 | 56.45% |
| TOL240517C00115000 | 2024-05-03 3:45PM EDT | 115.00 | 9.85 | 9.40 | 9.90 | +2.13 | +27.59% | 13 | 452 | 45.80% |
| TOL240517C00116000 | 2024-04-25 11:22AM EDT | 116.00 | 4.20 | 6.80 | 9.10 | 0.00 | - | - | 60 | 45.26% |
| TOL240517C00117000 | 2024-04-25 12:55PM EDT | 117.00 | 4.30 | 6.20 | 9.30 | 0.00 | - | - | 7 | 56.89% |
| TOL240517C00118000 | 2024-05-02 12:30PM EDT | 118.00 | 4.60 | 5.50 | 8.20 | 0.00 | - | 1 | 36 | 51.69% |
| TOL240517C00119000 | 2024-04-29 10:47AM EDT | 119.00 | 5.27 | 5.40 | 7.50 | 0.00 | - | 1 | 5 | 51.05% |
| TOL240517C00120000 | 2024-05-03 10:43AM EDT | 120.00 | 6.80 | 4.90 | 5.90 | +2.43 | +55.61% | 27 | 957 | 40.06% |
| TOL240517C00121000 | 2024-05-03 3:55PM EDT | 121.00 | 5.15 | 4.10 | 5.10 | +1.95 | +60.94% | 39 | 97 | 38.04% |
| TOL240517C00122000 | 2024-05-02 12:20PM EDT | 122.00 | 2.55 | 2.70 | 4.40 | 0.00 | - | 5 | 53 | 36.74% |
| TOL240517C00123000 | 2024-05-03 10:54AM EDT | 123.00 | 4.40 | 3.60 | 3.80 | +1.70 | +62.96% | 3 | 48 | 36.08% |
| TOL240517C00124000 | 2024-05-03 12:40PM EDT | 124.00 | 3.90 | 3.10 | 3.30 | +2.05 | +110.81% | 6 | 5 | 36.00% |
| TOL240517C00125000 | 2024-05-03 2:33PM EDT | 125.00 | 3.18 | 2.60 | 2.80 | +1.23 | +63.08% | 17 | 1,017 | 35.45% |
| TOL240517C00126000 | 2024-05-03 3:10PM EDT | 126.00 | 2.47 | 2.20 | 2.35 | +0.82 | +49.70% | 1 | 9 | 34.91% |
| TOL240517C00127000 | 2024-05-03 3:40PM EDT | 127.00 | 2.01 | 1.80 | 2.50 | +0.66 | +48.89% | 45 | 144 | 40.45% |
| TOL240517C00128000 | 2024-05-03 10:25AM EDT | 128.00 | 1.80 | 1.50 | 1.70 | +0.70 | +63.64% | 20 | 214 | 35.16% |
| TOL240517C00130000 | 2024-05-03 3:34PM EDT | 130.00 | 1.10 | 0.95 | 1.15 | +0.30 | +37.50% | 39 | 1,357 | 34.69% |
| TOL240517C00135000 | 2024-05-03 1:34PM EDT | 135.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 5 | 105 | 34.62% |
| TOL240517C00140000 | 2024-05-03 10:47AM EDT | 140.00 | 0.17 | 0.00 | 1.15 | -0.28 | -62.22% | 5 | 61 | 60.01% |
| TOL240517C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 1.07 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 44.24% |
| TOL240517C00150000 | 2024-04-16 9:53AM EDT | 150.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 70.17% |
| TOL240517C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 78.76% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517P00070000 | 2024-04-17 3:03PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 177.15% |
| TOL240517P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 141.21% |
| TOL240517P00085000 | 2024-03-19 1:02PM EDT | 85.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 102.73% |
| TOL240517P00090000 | 2024-04-25 2:46PM EDT | 90.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 10 | 8 | 103.03% |
| TOL240517P00095000 | 2024-05-01 2:55PM EDT | 95.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 15 | 73.14% |
| TOL240517P00100000 | 2024-05-02 10:49AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 46 | 51.76% |
| TOL240517P00101000 | 2024-04-22 11:25AM EDT | 101.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 2 | 76.22% |
| TOL240517P00103000 | 2024-04-22 11:25AM EDT | 103.00 | 1.05 | 0.05 | 1.40 | 0.00 | - | - | 2 | 71.83% |
| TOL240517P00105000 | 2024-05-03 11:58AM EDT | 105.00 | 0.11 | 0.10 | 0.35 | -0.09 | -45.00% | 35 | 217 | 50.20% |
| TOL240517P00106000 | 2024-05-02 10:11AM EDT | 106.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 25 | 63.18% |
| TOL240517P00107000 | 2024-04-23 3:11PM EDT | 107.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 44 | 60.89% |
| TOL240517P00108000 | 2024-05-01 3:37PM EDT | 108.00 | 0.36 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 58.55% |
| TOL240517P00109000 | 2024-04-23 2:54PM EDT | 109.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 100 | 43.36% |
| TOL240517P00110000 | 2024-05-03 1:50PM EDT | 110.00 | 0.24 | 0.15 | 0.30 | -0.26 | -52.00% | 28 | 446 | 40.87% |
| TOL240517P00111000 | 2024-05-01 9:44AM EDT | 111.00 | 1.01 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 39.84% |
| TOL240517P00112000 | 2024-05-03 1:31PM EDT | 112.00 | 0.30 | 0.30 | 0.40 | -1.00 | -76.92% | 1 | 25 | 38.62% |
| TOL240517P00113000 | 2024-05-03 3:32PM EDT | 113.00 | 0.35 | 0.35 | 0.45 | -0.57 | -61.96% | 4 | 191 | 37.21% |
| TOL240517P00114000 | 2024-05-02 3:27PM EDT | 114.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | 18 | 183 | 36.62% |
| TOL240517P00115000 | 2024-05-03 12:40PM EDT | 115.00 | 0.50 | 0.55 | 0.65 | -0.65 | -56.52% | 19 | 127 | 35.72% |
| TOL240517P00116000 | 2024-05-02 2:07PM EDT | 116.00 | 1.45 | 0.65 | 0.80 | 0.00 | - | 4 | 360 | 35.30% |
| TOL240517P00117000 | 2024-05-03 10:54AM EDT | 117.00 | 0.80 | 0.85 | 1.40 | -1.00 | -55.56% | 52 | 20 | 40.85% |
| TOL240517P00118000 | 2024-05-03 1:08PM EDT | 118.00 | 0.95 | 1.00 | 2.00 | -1.00 | -51.28% | 3 | 30 | 44.87% |
| TOL240517P00119000 | 2024-05-03 10:07AM EDT | 119.00 | 0.75 | 1.25 | 1.40 | -1.55 | -67.39% | 6 | 55 | 33.72% |
| TOL240517P00120000 | 2024-05-03 3:16PM EDT | 120.00 | 1.40 | 1.50 | 2.00 | -1.43 | -50.53% | 39 | 271 | 37.01% |
| TOL240517P00121000 | 2024-05-03 1:32PM EDT | 121.00 | 1.85 | 1.20 | 3.60 | -1.45 | -43.94% | 654 | 54 | 50.27% |
| TOL240517P00122000 | 2024-05-03 3:56PM EDT | 122.00 | 2.25 | 2.20 | 3.70 | -1.35 | -37.50% | 32 | 26 | 46.58% |
| TOL240517P00125000 | 2024-05-03 3:57PM EDT | 125.00 | 3.75 | 3.60 | 3.90 | -1.55 | -29.25% | 34 | 142 | 32.62% |
| TOL240517P00130000 | 2024-04-23 3:15PM EDT | 130.00 | 6.70 | 6.00 | 8.70 | -4.59 | -40.66% | 1 | 225 | 49.15% |
| TOL240517P00135000 | 2024-05-01 3:20PM EDT | 135.00 | 12.90 | 10.30 | 13.50 | 0.00 | - | 2 | 3 | 61.79% |
