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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 363,04 +2 173,50 (+4,09 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116C00035000 | 2024-04-26 1:15PM EDT | 35.00 | 87.96 | 86.50 | 91.00 | 0.00 | - | 9 | 9 | 72.14% |
| TOL260116C00040000 | 2023-12-15 1:23PM EDT | 40.00 | 66.70 | 62.70 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-03-22 12:52PM EDT | 50.00 | 80.00 | 64.50 | 68.70 | 0.00 | - | 10 | 85 | 0.00% |
| TOL260116C00055000 | 2024-04-18 3:52PM EDT | 55.00 | 63.50 | 69.10 | 73.90 | 0.00 | - | 1 | 28 | 60.97% |
| TOL260116C00060000 | 2024-02-27 3:20PM EDT | 60.00 | 57.50 | 73.10 | 77.00 | 0.00 | - | 11 | 21 | 84.52% |
| TOL260116C00065000 | 2024-04-17 12:41PM EDT | 65.00 | 55.86 | 61.90 | 63.60 | 0.00 | - | 1 | 3 | 54.80% |
| TOL260116C00070000 | 2024-05-02 1:05PM EDT | 70.00 | 58.60 | 57.80 | 59.60 | +1.39 | +2.43% | 1 | 4 | 52.80% |
| TOL260116C00075000 | 2024-05-02 1:24PM EDT | 75.00 | 55.20 | 54.00 | 55.80 | -3.30 | -5.64% | 1 | 5 | 51.36% |
| TOL260116C00080000 | 2024-04-29 11:35AM EDT | 80.00 | 51.47 | 50.10 | 51.90 | 0.00 | - | 1 | 98 | 51.73% |
| TOL260116C00085000 | 2024-04-16 12:16PM EDT | 85.00 | 41.90 | 47.30 | 49.00 | 0.00 | - | 1 | 11 | 51.86% |
| TOL260116C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 41.86 | 43.90 | 44.70 | 0.00 | - | 1 | 65 | 48.60% |
| TOL260116C00095000 | 2024-03-12 11:18AM EDT | 95.00 | 41.02 | 40.30 | 42.80 | 0.00 | - | 1 | 19 | 50.24% |
| TOL260116C00100000 | 2024-04-09 10:24AM EDT | 100.00 | 40.00 | 36.60 | 38.20 | 0.00 | - | 3 | 136 | 46.23% |
| TOL260116C00105000 | 2024-04-10 1:54PM EDT | 105.00 | 33.35 | 33.80 | 35.10 | 0.00 | - | 1 | 22 | 45.04% |
| TOL260116C00110000 | 2024-04-15 10:09AM EDT | 110.00 | 30.80 | 31.20 | 33.10 | 0.00 | - | 10 | 22 | 45.60% |
| TOL260116C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 28.90 | 27.50 | 29.50 | 0.00 | - | 1 | 22 | 43.15% |
| TOL260116C00120000 | 2024-04-12 1:47PM EDT | 120.00 | 27.90 | 26.20 | 27.00 | 0.00 | - | 2 | 48 | 42.41% |
| TOL260116C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 23.00 | 23.80 | 24.80 | 0.00 | - | 3 | 30 | 41.96% |
| TOL260116C00130000 | 2024-04-01 11:23AM EDT | 130.00 | 27.24 | 20.20 | 21.50 | 0.00 | - | 2 | 4 | 39.54% |
| TOL260116C00135000 | 2024-03-21 10:44AM EDT | 135.00 | 24.00 | 13.10 | 15.60 | 0.00 | - | 3 | 9 | 32.85% |
| TOL260116C00140000 | 2024-04-04 3:21PM EDT | 140.00 | 19.80 | 17.60 | 19.30 | 0.00 | - | 1 | 4 | 41.14% |
| TOL260116C00145000 | 2024-02-28 11:16AM EDT | 145.00 | 11.30 | 18.20 | 21.00 | 0.00 | - | - | 1 | 46.07% |
| TOL260116C00150000 | 2024-04-23 2:48PM EDT | 150.00 | 13.55 | 14.10 | 15.50 | 0.00 | - | 1 | 14 | 39.44% |
| TOL260116C00155000 | 2024-03-15 3:00PM EDT | 155.00 | 12.52 | 12.90 | 13.60 | 0.00 | - | 21 | 25 | 38.32% |
| TOL260116C00160000 | 2024-04-17 10:18AM EDT | 160.00 | 8.90 | 11.20 | 12.50 | 0.00 | - | 1 | 17 | 38.32% |
| TOL260116C00165000 | 2024-03-18 10:29AM EDT | 165.00 | 10.00 | 7.50 | 8.30 | 0.00 | - | - | 1 | 32.79% |
| TOL260116C00170000 | 2024-04-29 10:20AM EDT | 170.00 | 9.60 | 8.90 | 9.80 | 0.00 | - | 1 | 6 | 36.99% |
| TOL260116C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 7.60 | 7.90 | 8.80 | 0.00 | - | 1 | 46 | 36.69% |
| TOL260116C00180000 | 2024-04-19 2:29PM EDT | 180.00 | 5.20 | 6.90 | 7.70 | 0.00 | - | 4 | 93 | 36.03% |
| TOL260116C00190000 | 2024-04-24 10:34AM EDT | 190.00 | 5.30 | 5.40 | 6.10 | 0.00 | - | 1 | 1 | 35.39% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116P00035000 | 2024-04-17 3:47PM EDT | 35.00 | 0.93 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 56.15% |
| TOL260116P00040000 | 2024-04-30 2:12PM EDT | 40.00 | 0.90 | 0.30 | 1.55 | 0.00 | - | 1 | 20 | 51.34% |
| TOL260116P00045000 | 2024-04-11 1:36PM EDT | 45.00 | 1.08 | 0.40 | 1.90 | 0.00 | - | 2 | 9 | 54.59% |
| TOL260116P00050000 | 2024-04-11 1:37PM EDT | 50.00 | 1.40 | 0.60 | 2.30 | 0.00 | - | 1 | 11 | 51.95% |
| TOL260116P00055000 | 2024-02-20 11:00AM EDT | 55.00 | 2.65 | 1.10 | 2.15 | 0.00 | - | 3 | 4 | 46.25% |
| TOL260116P00060000 | 2024-04-24 9:42AM EDT | 60.00 | 2.05 | 1.95 | 2.45 | 0.00 | - | 1 | 20 | 43.45% |
| TOL260116P00065000 | 2024-04-18 10:20AM EDT | 65.00 | 3.00 | 1.95 | 2.95 | 0.00 | - | 2 | 71 | 41.58% |
| TOL260116P00070000 | 2024-04-22 2:08PM EDT | 70.00 | 3.79 | 2.80 | 4.10 | 0.00 | - | 4 | 132 | 41.93% |
| TOL260116P00075000 | 2024-04-19 3:48PM EDT | 75.00 | 5.10 | 3.90 | 4.40 | 0.00 | - | 1 | 82 | 38.88% |
| TOL260116P00080000 | 2024-03-07 11:10AM EDT | 80.00 | 4.70 | 3.30 | 5.10 | 0.00 | - | 9 | 21 | 37.09% |
| TOL260116P00085000 | 2024-04-16 1:08PM EDT | 85.00 | 6.90 | 5.80 | 6.30 | 0.00 | - | 1 | 53 | 36.44% |
| TOL260116P00090000 | 2024-05-01 11:24AM EDT | 90.00 | 7.30 | 6.90 | 7.40 | 0.00 | - | 1 | 27 | 35.20% |
| TOL260116P00095000 | 2024-04-18 9:46AM EDT | 95.00 | 9.50 | 8.20 | 9.70 | 0.00 | - | 1 | 11 | 36.25% |
| TOL260116P00100000 | 2024-03-22 2:40PM EDT | 100.00 | 8.85 | 11.80 | 12.30 | 0.00 | - | 3 | 11 | 37.30% |
| TOL260116P00105000 | 2024-02-29 11:23AM EDT | 105.00 | 12.60 | 7.60 | 10.10 | 0.00 | - | 1 | 11 | 29.03% |
| TOL260116P00110000 | 2024-04-24 10:22AM EDT | 110.00 | 13.50 | 13.00 | 13.70 | 0.00 | - | 1 | 17 | 31.38% |
| TOL260116P00115000 | 2024-04-26 11:31AM EDT | 115.00 | 15.70 | 14.90 | 17.30 | 0.00 | - | 2 | 37 | 33.15% |
| TOL260116P00120000 | 2024-03-20 2:00PM EDT | 120.00 | 17.05 | 18.70 | 21.90 | 0.00 | - | 1 | 2 | 36.11% |
| TOL260116P00125000 | 2024-04-10 1:29PM EDT | 125.00 | 20.50 | 19.50 | 20.80 | 0.00 | - | 10 | 22 | 29.55% |
| TOL260116P00130000 | 2024-03-26 3:14PM EDT | 130.00 | 20.50 | 23.70 | 25.20 | 0.00 | - | 1 | 1 | 31.55% |
| TOL260116P00150000 | 2023-12-18 10:31AM EDT | 150.00 | 49.30 | 48.90 | 52.10 | 0.00 | - | - | 9 | 51.91% |
