La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 956,29 +1 414,59 (+2,64 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 75.20 | 78.50 | 0.00 | - | 5 | 5 | 149.41% |
| TOL240621C00050000 | 2024-03-20 11:01AM EDT | 50.00 | 71.65 | 60.50 | 63.90 | 0.00 | - | 10 | 9 | 0.00% |
| TOL240621C00055000 | 2024-04-05 12:44PM EDT | 55.00 | 70.86 | 64.70 | 68.20 | 0.00 | - | 10 | 2 | 101.66% |
| TOL240621C00060000 | 2024-04-09 1:57PM EDT | 60.00 | 64.68 | 60.10 | 63.60 | 0.00 | - | 4 | 11 | 109.81% |
| TOL240621C00065000 | 2024-04-03 3:10PM EDT | 65.00 | 61.34 | 54.70 | 58.70 | 0.00 | - | 4 | 3 | 93.60% |
| TOL240621C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 44.50 | 50.00 | 53.60 | 0.00 | - | 1 | 24 | 87.06% |
| TOL240621C00075000 | 2024-04-29 11:35AM EDT | 75.00 | 46.87 | 45.30 | 48.80 | 0.00 | - | 1 | 188 | 83.94% |
| TOL240621C00080000 | 2024-04-01 10:00AM EDT | 80.00 | 51.00 | 37.40 | 40.00 | 0.00 | - | 1 | 109 | 0.00% |
| TOL240621C00085000 | 2024-04-15 3:41PM EDT | 85.00 | 34.56 | 36.40 | 39.00 | 0.00 | - | 1 | 67 | 76.15% |
| TOL240621C00090000 | 2024-04-29 3:32PM EDT | 90.00 | 32.80 | 30.30 | 34.10 | 0.00 | - | 9 | 74 | 59.38% |
| TOL240621C00095000 | 2024-05-02 3:47PM EDT | 95.00 | 27.50 | 25.80 | 28.70 | +0.90 | +3.38% | 1 | 166 | 51.54% |
| TOL240621C00100000 | 2024-05-02 1:50PM EDT | 100.00 | 22.52 | 22.40 | 23.50 | -0.38 | -1.66% | 1 | 276 | 50.99% |
| TOL240621C00105000 | 2024-05-02 3:38PM EDT | 105.00 | 18.64 | 17.70 | 20.60 | +1.79 | +10.62% | 6 | 405 | 51.92% |
| TOL240621C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 12.40 | 12.60 | 14.80 | 0.00 | - | 1 | 426 | 46.18% |
| TOL240621C00115000 | 2024-05-01 2:40PM EDT | 115.00 | 10.70 | 10.70 | 10.90 | +0.70 | +7.00% | 1 | 572 | 41.85% |
| TOL240621C00120000 | 2024-05-02 3:33PM EDT | 120.00 | 7.84 | 7.60 | 7.90 | -0.70 | -8.20% | 8 | 852 | 40.42% |
| TOL240621C00125000 | 2024-05-02 1:25PM EDT | 125.00 | 5.20 | 5.10 | 5.40 | +0.75 | +16.85% | 76 | 726 | 38.83% |
| TOL240621C00130000 | 2024-05-02 2:37PM EDT | 130.00 | 3.39 | 3.40 | 3.60 | +0.42 | +14.14% | 40 | 770 | 38.17% |
| TOL240621C00135000 | 2024-05-01 1:29PM EDT | 135.00 | 1.75 | 2.15 | 2.35 | 0.00 | - | 1 | 402 | 37.99% |
| TOL240621C00140000 | 2024-05-01 10:08AM EDT | 140.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 1 | 714 | 37.55% |
| TOL240621C00145000 | 2024-04-23 1:34PM EDT | 145.00 | 0.62 | 0.80 | 0.90 | 0.00 | - | 3 | 109 | 37.65% |
| TOL240621C00150000 | 2024-04-16 2:21PM EDT | 150.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 12 | 54 | 38.57% |
| TOL240621C00155000 | 2024-04-10 2:41PM EDT | 155.00 | 0.52 | 0.10 | 1.20 | 0.00 | - | 1 | 223 | 50.83% |
| TOL240621C00160000 | 2024-04-10 3:53PM EDT | 160.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 1 | 116 | 58.23% |
| TOL240621C00165000 | 2024-03-28 3:02PM EDT | 165.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 49.12% |
| TOL240621C00170000 | 2024-04-08 3:07PM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 56.06% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 51.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 140.63% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 113.28% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 114.06% |
| TOL240621P00055000 | 2024-01-09 11:59AM EDT | 55.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 3 | 6 | 102.73% |
| TOL240621P00060000 | 2024-03-08 11:47AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 705 | 89.06% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 25.00% |
| TOL240621P00075000 | 2024-04-12 1:23PM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 212 | 63.28% |
| TOL240621P00080000 | 2024-04-16 1:23PM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 285 | 61.87% |
| TOL240621P00085000 | 2024-04-24 1:57PM EDT | 85.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 21 | 510 | 54.10% |
| TOL240621P00090000 | 2024-05-01 12:09PM EDT | 90.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 558 | 55.86% |
| TOL240621P00095000 | 2024-05-02 10:51AM EDT | 95.00 | 0.62 | 0.45 | 0.60 | +0.13 | +26.53% | 1 | 247 | 45.17% |
| TOL240621P00100000 | 2024-05-02 2:18PM EDT | 100.00 | 0.90 | 0.80 | 0.95 | +0.20 | +28.57% | 2 | 1,001 | 42.43% |
| TOL240621P00105000 | 2024-05-02 1:29PM EDT | 105.00 | 1.45 | 1.40 | 1.50 | +0.25 | +20.83% | 31 | 384 | 39.92% |
| TOL240621P00110000 | 2024-05-02 3:56PM EDT | 110.00 | 2.45 | 2.30 | 2.45 | -0.30 | -10.91% | 10 | 511 | 38.37% |
| TOL240621P00115000 | 2024-05-02 3:41PM EDT | 115.00 | 3.70 | 3.60 | 3.90 | +0.30 | +8.82% | 102 | 391 | 37.24% |
| TOL240621P00120000 | 2024-05-02 1:24PM EDT | 120.00 | 5.80 | 5.50 | 5.80 | +0.70 | +13.73% | 19 | 495 | 35.62% |
| TOL240621P00125000 | 2024-05-02 3:32PM EDT | 125.00 | 8.10 | 8.10 | 8.40 | +1.20 | +17.39% | 6 | 508 | 34.58% |
| TOL240621P00130000 | 2024-05-02 1:23PM EDT | 130.00 | 11.65 | 11.30 | 11.70 | -2.00 | -14.65% | 1 | 174 | 34.14% |
| TOL240621P00135000 | 2024-04-09 10:12AM EDT | 135.00 | 14.66 | 14.50 | 15.60 | 0.00 | - | 22 | 14 | 34.31% |
| TOL240621P00140000 | 2024-03-28 11:13AM EDT | 140.00 | 13.80 | 20.00 | 22.00 | 0.00 | - | 2 | 1 | 51.12% |
| TOL240621P00145000 | 2024-03-14 10:01AM EDT | 145.00 | 25.56 | 23.00 | 25.50 | 0.00 | - | 1 | 0 | 45.91% |
