La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 186,88 +588,71 (+0,99 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-02-28 4:55PM EDT | 22.50 | 90.10 | 105.50 | 109.50 | 0.00 | - | 5 | 11 | 377.69% |
| TOL250117C00025000 | 2023-12-27 2:58PM EDT | 25.00 | 80.00 | 71.60 | 76.10 | 0.00 | - | 9 | 1 | 0.00% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 164.65% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 71.00 | 75.90 | 0.00 | - | 1 | 4 | 78.56% |
| 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 | 61.50 | 66.30 | 0.00 | - | 5 | 23 | 68.19% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 141.39% |
| TOL250117C00060000 | 2024-04-01 10:39AM EDT | 60.00 | 71.92 | 52.50 | 57.20 | 0.00 | - | 1 | 147 | 62.33% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 48.80 | 51.90 | 0.00 | - | 4 | 163 | 59.08% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 43.80 | 47.70 | 0.00 | - | 10 | 127 | 55.08% |
| TOL250117C00075000 | 2024-04-11 1:10PM EDT | 75.00 | 41.14 | 39.80 | 42.40 | -8.31 | -16.80% | 1 | 80 | 50.81% |
| TOL250117C00080000 | 2024-04-10 12:29PM EDT | 80.00 | 37.22 | 37.10 | 37.80 | -7.08 | -15.98% | 1 | 134 | 50.86% |
| TOL250117C00085000 | 2024-03-25 2:52PM EDT | 85.00 | 46.68 | 32.00 | 34.40 | 0.00 | - | 1 | 176 | 52.22% |
| TOL250117C00090000 | 2024-04-10 9:34AM EDT | 90.00 | 36.05 | 28.30 | 31.20 | 0.00 | - | 1 | 514 | 52.00% |
| TOL250117C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 40.80 | 25.50 | 27.80 | 0.00 | - | 1 | 547 | 50.47% |
| TOL250117C00100000 | 2024-04-18 2:15PM EDT | 100.00 | 23.80 | 21.20 | 22.90 | 0.00 | - | 26 | 555 | 44.10% |
| TOL250117C00105000 | 2024-04-02 2:44PM EDT | 105.00 | 29.15 | 19.10 | 21.60 | 0.00 | - | 1 | 196 | 47.66% |
| TOL250117C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 16.62 | 16.70 | 17.00 | -0.76 | -4.37% | 5 | 169 | 41.54% |
| TOL250117C00115000 | 2024-04-19 12:44PM EDT | 115.00 | 14.54 | 14.10 | 15.00 | -0.65 | -4.28% | 1 | 294 | 41.88% |
| TOL250117C00120000 | 2024-04-19 12:17PM EDT | 120.00 | 12.20 | 12.00 | 12.20 | -2.00 | -14.08% | 6 | 341 | 39.55% |
| TOL250117C00125000 | 2024-04-19 3:09PM EDT | 125.00 | 9.98 | 9.90 | 10.30 | -1.49 | -12.99% | 2 | 506 | 38.95% |
| TOL250117C00130000 | 2024-04-19 3:58PM EDT | 130.00 | 8.40 | 8.30 | 8.60 | -0.60 | -6.67% | 3 | 303 | 38.32% |
| TOL250117C00135000 | 2024-04-15 3:12PM EDT | 135.00 | 9.83 | 6.90 | 7.20 | 0.00 | - | 10 | 188 | 37.94% |
| TOL250117C00140000 | 2024-04-16 1:41PM EDT | 140.00 | 6.10 | 5.70 | 5.90 | -0.88 | -12.61% | 2 | 320 | 37.31% |
| TOL250117C00145000 | 2024-04-16 1:42PM EDT | 145.00 | 5.70 | 4.60 | 4.90 | 0.00 | - | 1 | 258 | 37.06% |
| TOL250117C00150000 | 2024-04-16 3:30PM EDT | 150.00 | 4.86 | 3.80 | 4.00 | 0.00 | - | 1 | 226 | 36.65% |
| TOL250117C00155000 | 2024-04-19 3:55PM EDT | 155.00 | 3.15 | 3.00 | 3.30 | -2.19 | -41.01% | 18 | 131 | 36.46% |
| TOL250117C00160000 | 2024-04-02 1:03PM EDT | 160.00 | 5.22 | 2.50 | 2.70 | 0.00 | - | 1 | 22 | 36.24% |
| TOL250117C00165000 | 2024-04-02 1:03PM EDT | 165.00 | 4.37 | 2.00 | 2.50 | 0.00 | - | 1 | 42 | 37.38% |
| TOL250117C00170000 | 2024-04-16 3:30PM EDT | 170.00 | 2.19 | 1.60 | 3.80 | 0.00 | - | 2 | 28 | 44.59% |
| TOL250117C00175000 | 2024-04-16 9:51AM EDT | 175.00 | 1.75 | 1.30 | 1.75 | 0.00 | - | 14 | 18 | 37.37% |
| TOL250117C00180000 | 2024-04-17 1:55PM EDT | 180.00 | 1.31 | 1.05 | 1.60 | 0.00 | - | 1 | 124 | 38.16% |
| TOL250117C00185000 | 2024-04-16 12:32PM EDT | 185.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 21 | 22 | 35.41% |
| TOL250117C00190000 | 2024-04-16 3:30PM EDT | 190.00 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 9 | 35.58% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 78.52% |
| TOL250117P00025000 | 2024-04-18 9:33AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 23 | 300 | 73.44% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 73.58% |
| TOL250117P00035000 | 2024-04-05 1:43PM EDT | 35.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 715 | 66.31% |
| TOL250117P00040000 | 2024-04-17 2:20PM EDT | 40.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 318 | 56.35% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.10 | 1.15 | 0.00 | - | 32 | 283 | 61.04% |
| TOL250117P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 218 | 51.90% |
| TOL250117P00055000 | 2024-04-15 1:56PM EDT | 55.00 | 0.58 | 0.25 | 1.90 | 0.00 | - | 1 | 588 | 54.91% |
| TOL250117P00060000 | 2024-04-08 3:18PM EDT | 60.00 | 0.60 | 0.45 | 2.10 | 0.00 | - | 1 | 666 | 51.16% |
| TOL250117P00065000 | 2024-04-18 10:46AM EDT | 65.00 | 0.93 | 1.00 | 1.15 | 0.00 | - | 5 | 753 | 44.51% |
| TOL250117P00070000 | 2024-04-19 11:08AM EDT | 70.00 | 1.35 | 1.40 | 1.55 | +0.10 | +8.00% | 1 | 818 | 42.68% |
| TOL250117P00075000 | 2024-04-18 3:50PM EDT | 75.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 1 | 713 | 40.89% |
| TOL250117P00080000 | 2024-04-17 2:38PM EDT | 80.00 | 2.59 | 2.50 | 2.70 | 0.00 | - | 6 | 832 | 39.33% |
| TOL250117P00085000 | 2024-04-19 11:08AM EDT | 85.00 | 3.28 | 3.30 | 3.50 | -0.01 | -0.30% | 1 | 415 | 37.80% |
| TOL250117P00090000 | 2024-04-18 10:51AM EDT | 90.00 | 4.27 | 4.30 | 4.60 | +0.38 | +9.77% | 1 | 510 | 36.77% |
| TOL250117P00095000 | 2024-04-19 10:57AM EDT | 95.00 | 5.50 | 5.60 | 5.80 | -0.10 | -1.79% | 2 | 484 | 35.35% |
| TOL250117P00100000 | 2024-04-19 10:58AM EDT | 100.00 | 6.99 | 7.10 | 7.40 | -0.01 | -0.14% | 3 | 632 | 34.46% |
| TOL250117P00105000 | 2024-04-19 2:03PM EDT | 105.00 | 8.80 | 8.80 | 9.20 | +0.33 | +3.90% | 7 | 476 | 33.37% |
| TOL250117P00110000 | 2024-04-18 3:55PM EDT | 110.00 | 10.80 | 10.90 | 11.30 | 0.00 | - | 20 | 236 | 32.34% |
| TOL250117P00115000 | 2024-04-17 1:14PM EDT | 115.00 | 13.35 | 11.90 | 13.70 | 0.00 | - | 3 | 172 | 31.32% |
| TOL250117P00120000 | 2024-04-17 12:25PM EDT | 120.00 | 16.10 | 15.80 | 16.40 | 0.00 | - | 351 | 398 | 30.29% |
| TOL250117P00125000 | 2024-04-16 11:21AM EDT | 125.00 | 18.36 | 17.70 | 19.50 | 0.00 | - | 40 | 320 | 29.49% |
| TOL250117P00130000 | 2024-04-15 11:32AM EDT | 130.00 | 19.18 | 21.10 | 23.50 | 0.00 | - | 88 | 333 | 30.42% |
| TOL250117P00135000 | 2024-04-18 1:04PM EDT | 135.00 | 25.00 | 25.30 | 26.90 | 0.00 | - | 3 | 26 | 28.94% |
| TOL250117P00140000 | 2024-03-13 12:34PM EDT | 140.00 | 22.30 | 24.50 | 25.30 | 0.00 | - | 2 | 10 | 0.00% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 32.30 | 35.10 | 0.00 | - | 1 | 1 | 28.08% |
