La bourse est fermée
Dow Jones
38 490,73 +250,75 (+0,66 %) Nasdaq
15 712,65 +261,34 (+1,69 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 316,91 +254,45 (+0,41 %)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 2024-04-23 10:38AM EDT | 100.00 | 17.94 | 18.60 | 19.30 | +2.63 | +17.18% | 20 | 1 | 80.08% |
| TOL240426C00105000 | 2024-04-23 10:15AM EDT | 105.00 | 12.24 | 13.80 | 14.70 | -8.08 | -39.76% | 2 | 3 | 91.50% |
| TOL240426C00110000 | 2024-04-18 1:02PM EDT | 110.00 | 5.20 | 8.90 | 9.30 | 0.00 | - | 3 | 4 | 41.41% |
| TOL240426C00111000 | 2024-04-22 2:32PM EDT | 111.00 | 4.19 | 7.80 | 8.30 | 0.00 | - | 3 | 45 | 37.50% |
| TOL240426C00112000 | 2024-04-23 11:31AM EDT | 112.00 | 6.25 | 7.00 | 7.30 | +4.00 | +177.78% | 2 | 66 | 33.59% |
| TOL240426C00113000 | 2024-04-23 11:31AM EDT | 113.00 | 5.45 | 6.00 | 6.90 | +3.39 | +164.56% | 29 | 162 | 55.91% |
| TOL240426C00114000 | 2024-04-23 2:06PM EDT | 114.00 | 4.98 | 5.20 | 5.80 | +2.98 | +149.00% | 17 | 357 | 46.92% |
| TOL240426C00115000 | 2024-04-23 12:48PM EDT | 115.00 | 4.22 | 4.30 | 4.50 | +2.75 | +187.07% | 35 | 213 | 31.25% |
| TOL240426C00116000 | 2024-04-23 2:34PM EDT | 116.00 | 3.65 | 3.40 | 3.70 | +2.67 | +272.45% | 19 | 342 | 32.13% |
| TOL240426C00117000 | 2024-04-23 1:24PM EDT | 117.00 | 2.38 | 2.75 | 2.90 | +1.63 | +217.33% | 58 | 24 | 30.91% |
| TOL240426C00118000 | 2024-04-23 2:18PM EDT | 118.00 | 2.15 | 2.05 | 2.25 | +1.72 | +400.00% | 77 | 125 | 31.32% |
| TOL240426C00119000 | 2024-04-23 1:16PM EDT | 119.00 | 1.34 | 1.60 | 1.70 | +1.19 | +793.33% | 148 | 84 | 31.69% |
| TOL240426C00120000 | 2024-04-23 12:52PM EDT | 120.00 | 1.02 | 1.10 | 1.20 | +0.82 | +410.00% | 30 | 122 | 31.06% |
| TOL240426C00121000 | 2024-04-23 12:24PM EDT | 121.00 | 0.65 | 0.70 | 0.85 | +0.55 | +550.00% | 4 | 23 | 31.42% |
| TOL240426C00122000 | 2024-04-23 12:55PM EDT | 122.00 | 0.45 | 0.40 | 0.60 | +0.35 | +350.00% | 7 | 27 | 32.13% |
| TOL240426C00123000 | 2024-04-23 2:06PM EDT | 123.00 | 0.28 | 0.25 | 0.40 | +0.23 | +460.00% | 27 | 54 | 32.37% |
| TOL240426C00124000 | 2024-04-23 2:20PM EDT | 124.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 16 | 22 | 32.23% |
| TOL240426C00125000 | 2024-04-23 1:24PM EDT | 125.00 | 0.10 | 0.10 | 0.15 | +0.07 | +233.33% | 1 | 31 | 32.13% |
| TOL240426C00126000 | 2024-04-19 12:00PM EDT | 126.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 33.01% |
| TOL240426C00127000 | 2024-04-16 2:32PM EDT | 127.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 32.23% |
| TOL240426C00128000 | 2024-04-16 3:33PM EDT | 128.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 40.23% |
| TOL240426C00129000 | 2024-04-23 2:31PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.17 | -43.59% | 10 | 46 | 38.67% |
| TOL240426C00130000 | 2024-04-16 3:48PM EDT | 130.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 41.80% |
| TOL240426C00131000 | 2024-04-03 1:38PM EDT | 131.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 44.92% |
| TOL240426C00132000 | 2024-04-10 9:59AM EDT | 132.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 97.56% |
| TOL240426C00133000 | 2024-04-01 1:22PM EDT | 133.00 | 2.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 102.10% |
| TOL240426C00134000 | 2024-04-05 10:11AM EDT | 134.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 106.59% |
| TOL240426C00135000 | 2024-04-05 1:53PM EDT | 135.00 | 0.99 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 110.99% |
| TOL240426C00137000 | 2024-03-25 10:56AM EDT | 137.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 119.53% |
| TOL240426C00139000 | 2024-03-28 2:39PM EDT | 139.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 127.73% |
| TOL240426C00140000 | 2024-03-26 1:37PM EDT | 140.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 110 | 110 | 131.74% |
| TOL240426C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 5 | 135.74% |
| TOL240426C00145000 | 2024-03-21 10:58AM EDT | 145.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 88.28% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 2024-04-09 12:45PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 108.59% |
| TOL240426P00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 78.13% |
| TOL240426P00103000 | 2024-04-22 11:28AM EDT | 103.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.55% |
| TOL240426P00105000 | 2024-04-22 1:31PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 53.52% |
| TOL240426P00106000 | 2024-04-19 3:52PM EDT | 106.00 | 0.03 | 0.00 | 0.10 | -0.38 | -92.68% | 1 | 12 | 55.08% |
| TOL240426P00107000 | 2024-04-22 3:55PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 51.56% |
| TOL240426P00108000 | 2024-04-22 12:10PM EDT | 108.00 | 0.37 | 0.00 | 1.90 | 0.00 | - | 6 | 43 | 95.12% |
| TOL240426P00109000 | 2024-04-23 10:12AM EDT | 109.00 | 0.10 | 0.00 | 0.15 | -0.55 | -84.62% | 10 | 364 | 53.71% |
| TOL240426P00110000 | 2024-04-23 11:09AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | -0.40 | -80.00% | 15 | 102 | 40.04% |
| TOL240426P00111000 | 2024-04-23 2:25PM EDT | 111.00 | 0.06 | 0.05 | 0.15 | -0.81 | -93.10% | 111 | 848 | 44.92% |
| TOL240426P00112000 | 2024-04-23 1:13PM EDT | 112.00 | 0.15 | 0.05 | 0.15 | -0.83 | -84.69% | 11 | 106 | 40.43% |
| TOL240426P00113000 | 2024-04-23 1:26PM EDT | 113.00 | 0.20 | 0.10 | 0.20 | -1.10 | -84.62% | 2 | 155 | 38.57% |
| TOL240426P00114000 | 2024-04-23 1:26PM EDT | 114.00 | 0.30 | 0.20 | 0.30 | -1.45 | -82.86% | 47 | 230 | 37.99% |
| TOL240426P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 2.40 | 0.30 | 0.40 | 0.00 | - | 33 | 918 | 36.13% |
| TOL240426P00116000 | 2024-04-23 12:42PM EDT | 116.00 | 0.60 | 0.50 | 0.60 | -3.65 | -85.88% | 6 | 159 | 35.99% |
| TOL240426P00117000 | 2024-04-23 12:39PM EDT | 117.00 | 0.92 | 0.75 | 0.85 | -2.73 | -74.79% | 15 | 103 | 35.40% |
| TOL240426P00118000 | 2024-04-23 1:58PM EDT | 118.00 | 1.25 | 1.05 | 1.20 | -3.21 | -71.97% | 4 | 26 | 35.35% |
| TOL240426P00119000 | 2024-04-23 11:18AM EDT | 119.00 | 1.85 | 1.50 | 1.70 | -2.32 | -55.64% | 7 | 33 | 36.52% |
| TOL240426P00120000 | 2024-04-23 1:01PM EDT | 120.00 | 2.30 | 2.00 | 2.20 | -4.26 | -64.94% | 1 | 35 | 35.94% |
| TOL240426P00121000 | 2024-04-15 11:00AM EDT | 121.00 | 4.60 | 2.70 | 2.95 | 0.00 | - | 2 | 9 | 38.77% |
| TOL240426P00122000 | 2024-04-18 2:44PM EDT | 122.00 | 8.80 | 3.40 | 3.60 | 0.00 | - | 1 | 23 | 37.94% |
| TOL240426P00123000 | 2024-04-05 10:55AM EDT | 123.00 | 3.30 | 3.60 | 4.40 | 0.00 | - | 1 | 10 | 39.06% |
| TOL240426P00124000 | 2024-04-08 11:37AM EDT | 124.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | 2 | 3 | 41.80% |
| TOL240426P00125000 | 2024-04-22 3:58PM EDT | 125.00 | 11.49 | 5.90 | 6.20 | 0.00 | - | 1 | 0 | 43.75% |
| TOL240426P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 4.60 | 6.80 | 7.90 | 0.00 | - | 1 | 5 | 53.52% |
| TOL240426P00127000 | 2024-04-09 3:19PM EDT | 127.00 | 5.10 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 53.17% |
| TOL240426P00128000 | 2024-04-01 2:38PM EDT | 128.00 | 4.00 | 8.80 | 9.50 | 0.00 | - | 6 | 0 | 55.66% |
| TOL240426P00129000 | 2024-04-23 10:21AM EDT | 129.00 | 11.49 | 9.80 | 10.20 | -4.16 | -26.58% | 1 | 0 | 52.93% |
| TOL240426P00130000 | 2024-04-18 2:38PM EDT | 130.00 | 16.30 | 9.20 | 11.50 | 0.00 | - | 34 | 1 | 77.44% |
| TOL240426P00131000 | 2024-04-01 10:06AM EDT | 131.00 | 4.90 | 11.00 | 12.50 | 0.00 | - | - | 0 | 81.93% |
| TOL240426P00132000 | 2024-04-02 11:20AM EDT | 132.00 | 9.55 | 12.40 | 14.80 | 0.00 | - | 35 | 0 | 89.84% |
| TOL240426P00133000 | 2024-04-09 2:27PM EDT | 133.00 | 9.20 | 12.10 | 15.40 | 0.00 | - | 1 | 0 | 118.95% |
