La bourse ferme dans 8 min
CAC 40
7 927,65 -57,28 (-0,72 %) Euro Stoxx 50
4 898,88 -22,34 (-0,45 %) Dow Jones
38 126,48 +223,19 (+0,59 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 315,10 +4,10 (+0,18 %) Bitcoin EUR
55 369,12 +2 303,64 (+4,34 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 80.15% |
| TOL240920C00075000 | 2024-03-06 3:35PM EDT | 75.00 | 44.94 | 50.30 | 54.40 | 0.00 | - | 2 | 2 | 97.05% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 57.02% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 36.30 | 36.90 | 0.00 | - | 2 | 3 | 45.36% |
| TOL240920C00090000 | 2024-04-10 12:07PM EDT | 90.00 | 33.40 | 33.10 | 34.20 | 0.00 | - | 3 | 53 | 51.21% |
| TOL240920C00095000 | 2024-04-25 12:10PM EDT | 95.00 | 26.30 | 28.90 | 29.70 | 0.00 | - | 3 | 8 | 50.13% |
| TOL240920C00100000 | 2024-04-18 11:51AM EDT | 100.00 | 21.50 | 24.50 | 26.60 | 0.00 | - | 5 | 27 | 51.84% |
| TOL240920C00105000 | 2024-04-17 10:52AM EDT | 105.00 | 16.40 | 21.20 | 21.60 | 0.00 | - | 8 | 532 | 44.45% |
| TOL240920C00110000 | 2024-04-25 3:28PM EDT | 110.00 | 16.30 | 17.70 | 18.10 | 0.00 | - | 13 | 83 | 42.71% |
| TOL240920C00115000 | 2024-04-29 10:35AM EDT | 115.00 | 15.80 | 14.60 | 14.90 | 0.00 | - | 1 | 139 | 41.11% |
| TOL240920C00120000 | 2024-04-26 10:43AM EDT | 120.00 | 11.23 | 11.80 | 12.10 | -0.57 | -4.83% | 10 | 163 | 39.88% |
| TOL240920C00125000 | 2024-04-29 2:58PM EDT | 125.00 | 10.25 | 9.50 | 9.70 | 0.00 | - | 4 | 626 | 38.93% |
| TOL240920C00130000 | 2024-05-01 3:33PM EDT | 130.00 | 8.27 | 7.40 | 7.70 | 0.00 | - | 151 | 351 | 38.26% |
| TOL240920C00135000 | 2024-04-29 9:32AM EDT | 135.00 | 6.50 | 5.80 | 6.00 | 0.00 | - | 1 | 269 | 37.58% |
| TOL240920C00140000 | 2024-04-25 2:55PM EDT | 140.00 | 3.88 | 4.40 | 4.70 | 0.00 | - | 1 | 81 | 37.34% |
| TOL240920C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 3.63 | 3.30 | 3.60 | 0.00 | - | 1 | 97 | 36.93% |
| TOL240920C00150000 | 2024-05-01 3:33PM EDT | 150.00 | 2.90 | 2.50 | 2.70 | 0.00 | - | 1 | 332 | 36.45% |
| TOL240920C00155000 | 2024-04-26 12:38PM EDT | 155.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 11 | 36.30% |
| TOL240920C00160000 | 2024-04-25 10:00AM EDT | 160.00 | 0.95 | 1.35 | 1.55 | 0.00 | - | 43 | 48 | 36.21% |
| TOL240920C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 20 | 35.63% |
| TOL240920C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 13 | 35.89% |
| TOL240920C00180000 | 2024-04-10 9:32AM EDT | 180.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 36.26% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 3 | 45.75% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 73.73% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 65.63% |
| TOL240920P00060000 | 2024-04-16 10:37AM EDT | 60.00 | 0.28 | 0.05 | 0.65 | 0.00 | - | 5 | 17 | 59.08% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 53.61% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 54.88% |
| TOL240920P00075000 | 2024-04-24 1:45PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| TOL240920P00080000 | 2024-05-02 9:59AM EDT | 80.00 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 2 | 222 | 44.58% |
| TOL240920P00085000 | 2024-05-01 3:16PM EDT | 85.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 1 | 382 | 42.70% |
| TOL240920P00090000 | 2024-05-02 10:19AM EDT | 90.00 | 1.68 | 1.50 | 1.65 | -0.02 | -1.18% | 7 | 393 | 40.75% |
| TOL240920P00095000 | 2024-04-30 3:51PM EDT | 95.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 7 | 188 | 39.21% |
| TOL240920P00100000 | 2024-05-01 1:37PM EDT | 100.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 22 | 128 | 37.98% |
| TOL240920P00105000 | 2024-05-01 12:22PM EDT | 105.00 | 4.57 | 4.10 | 4.50 | 0.00 | - | 15 | 552 | 37.39% |
| TOL240920P00110000 | 2024-05-01 3:20PM EDT | 110.00 | 5.08 | 5.60 | 5.80 | 0.00 | - | 21 | 102 | 35.56% |
| TOL240920P00115000 | 2024-04-29 10:05AM EDT | 115.00 | 6.70 | 7.40 | 7.60 | 0.00 | - | 5 | 101 | 34.46% |
| TOL240920P00120000 | 2024-05-01 10:01AM EDT | 120.00 | 10.19 | 9.50 | 9.80 | 0.00 | - | 1 | 85 | 33.50% |
| TOL240920P00125000 | 2024-04-25 11:34AM EDT | 125.00 | 14.40 | 12.10 | 12.50 | 0.00 | - | 1 | 57 | 32.93% |
| TOL240920P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 14.00 | 15.10 | 15.40 | 0.00 | - | 10 | 64 | 31.75% |
| TOL240920P00135000 | 2024-04-24 11:34AM EDT | 135.00 | 19.50 | 18.40 | 18.90 | 0.00 | - | 1 | 4 | 31.38% |
| TOL240920P00140000 | 2024-03-22 1:25PM EDT | 140.00 | 18.80 | 27.60 | 29.10 | 0.00 | - | 1 | 1 | 52.06% |
| TOL240920P00145000 | 2024-05-02 10:35AM EDT | 145.00 | 26.49 | 26.10 | 26.70 | -1.35 | -4.85% | 1 | 3 | 30.13% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
