La bourse ferme dans 3 h 43 min
CAC 40
8 245,52 +57,87 (+0,71 %) Euro Stoxx 50
5 089,14 +34,73 (+0,69 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 379,50 +39,20 (+1,67 %) Bitcoin EUR
58 491,66 +1 777,05 (+3,13 %)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510C00100000 | 2024-05-07 9:51AM EDT | 100.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TOL240510C00102000 | 2024-04-18 1:29PM EDT | 102.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOL240510C00105000 | 2024-05-03 12:42PM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240510C00108000 | 2024-04-23 1:55PM EDT | 108.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240510C00109000 | 2024-04-22 11:22AM EDT | 109.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOL240510C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TOL240510C00111000 | 2024-04-25 2:34PM EDT | 111.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TOL240510C00112000 | 2024-05-01 10:12AM EDT | 112.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TOL240510C00113000 | 2024-05-01 10:12AM EDT | 113.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TOL240510C00114000 | 2024-04-22 10:41AM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TOL240510C00115000 | 2024-05-03 10:52AM EDT | 115.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| TOL240510C00116000 | 2024-04-22 2:48PM EDT | 116.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240510C00117000 | 2024-05-06 11:13AM EDT | 117.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TOL240510C00118000 | 2024-05-06 11:36AM EDT | 118.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TOL240510C00119000 | 2024-05-09 1:00PM EDT | 119.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TOL240510C00120000 | 2024-05-09 12:08PM EDT | 120.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TOL240510C00121000 | 2024-05-08 9:33AM EDT | 121.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| TOL240510C00122000 | 2024-05-09 12:13PM EDT | 122.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| TOL240510C00123000 | 2024-05-09 1:02PM EDT | 123.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TOL240510C00124000 | 2024-05-09 11:50AM EDT | 124.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TOL240510C00125000 | 2024-05-09 3:28PM EDT | 125.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 26 | 87 | 0.00% |
| TOL240510C00126000 | 2024-05-09 10:04AM EDT | 126.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| TOL240510C00127000 | 2024-05-09 3:31PM EDT | 127.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 101 | 3.13% |
| TOL240510C00128000 | 2024-05-09 3:43PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 167 | 6.25% |
| TOL240510C00129000 | 2024-05-09 11:11AM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| TOL240510C00130000 | 2024-05-09 3:05PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 96 | 204 | 12.50% |
| TOL240510C00131000 | 2024-05-09 3:12PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| TOL240510C00132000 | 2024-05-07 10:44AM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TOL240510C00133000 | 2024-05-07 1:33PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TOL240510C00134000 | 2024-05-06 1:49PM EDT | 134.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TOL240510C00135000 | 2024-05-06 1:00PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| TOL240510C00139000 | 2024-05-03 11:17AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TOL240510C00141000 | 2024-04-01 3:39PM EDT | 141.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 172.85% |
| TOL240510C00145000 | 2024-04-24 2:41PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TOL240510C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510P00100000 | 2024-05-07 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TOL240510P00105000 | 2024-05-07 12:09PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| TOL240510P00106000 | 2024-04-22 3:43PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TOL240510P00107000 | 2024-05-08 11:13AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| TOL240510P00108000 | 2024-05-06 10:14AM EDT | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| TOL240510P00109000 | 2024-05-08 3:35PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TOL240510P00110000 | 2024-04-30 12:37PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| TOL240510P00111000 | 2024-05-06 1:57PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TOL240510P00112000 | 2024-05-06 1:57PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| TOL240510P00113000 | 2024-05-02 10:03AM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| TOL240510P00114000 | 2024-05-06 9:31AM EDT | 114.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| TOL240510P00115000 | 2024-05-07 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| TOL240510P00116000 | 2024-05-06 10:18AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TOL240510P00117000 | 2024-05-07 2:12PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| TOL240510P00118000 | 2024-05-08 11:03AM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| TOL240510P00119000 | 2024-05-07 2:49PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| TOL240510P00120000 | 2024-05-09 2:14PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 25.00% |
| TOL240510P00121000 | 2024-05-07 9:59AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 61 | 25.00% |
| TOL240510P00122000 | 2024-05-09 2:39PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 131 | 12.50% |
| TOL240510P00123000 | 2024-05-09 3:08PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| TOL240510P00124000 | 2024-05-09 10:27AM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| TOL240510P00125000 | 2024-05-09 3:02PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 6.25% |
| TOL240510P00126000 | 2024-05-09 1:52PM EDT | 126.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 24 | 136 | 3.13% |
| TOL240510P00127000 | 2024-05-09 11:39AM EDT | 127.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 0.00% |
| TOL240510P00128000 | 2024-05-09 10:43AM EDT | 128.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| TOL240510P00129000 | 2024-05-07 2:50PM EDT | 129.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TOL240510P00130000 | 2024-05-09 12:24PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TOL240510P00131000 | 2024-04-04 2:33PM EDT | 131.00 | 9.60 | 6.60 | 7.80 | 0.00 | - | 4 | 0 | 170.80% |
| TOL240510P00133000 | 2024-05-03 9:54AM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| TOL240510P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TOL240510P00143000 | 2024-05-09 3:02PM EDT | 143.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
