Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.195,33 +139,92 (+0,23%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 40.10 | 43.80 | 0.00 | - | 1 | 1 | 278.42% |
| TOL240628C00110000 | 2024-06-21 2:37PM EDT | 110.00 | 5.79 | 7.10 | 8.20 | -4.01 | -40.92% | 1 | 5 | 61.38% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 57.18% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 2.80 | 4.80 | 0.00 | - | - | 1 | 36.33% |
| TOL240628C00115000 | 2024-06-21 3:55PM EDT | 115.00 | 3.06 | 3.00 | 3.30 | +0.51 | +20.00% | 59 | 67 | 34.86% |
| TOL240628C00116000 | 2024-06-21 3:47PM EDT | 116.00 | 2.00 | 2.35 | 2.55 | +0.03 | +1.52% | 35 | 37 | 32.52% |
| TOL240628C00117000 | 2024-06-21 12:52PM EDT | 117.00 | 1.79 | 1.80 | 1.95 | +0.09 | +5.29% | 25 | 41 | 31.54% |
| TOL240628C00118000 | 2024-06-21 3:36PM EDT | 118.00 | 1.00 | 1.30 | 1.40 | -0.20 | -16.67% | 10 | 79 | 30.03% |
| TOL240628C00119000 | 2024-06-20 10:46AM EDT | 119.00 | 1.04 | 0.90 | 1.95 | 0.00 | - | 1 | 25 | 46.19% |
| TOL240628C00120000 | 2024-06-21 3:12PM EDT | 120.00 | 0.40 | 0.60 | 1.70 | -0.30 | -42.86% | 6 | 99 | 48.10% |
| TOL240628C00121000 | 2024-06-21 3:57PM EDT | 121.00 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 99 | 81 | 29.86% |
| TOL240628C00122000 | 2024-06-21 3:37PM EDT | 122.00 | 0.22 | 0.25 | 0.40 | -0.18 | -45.00% | 8 | 162 | 31.64% |
| TOL240628C00123000 | 2024-06-21 3:57PM EDT | 123.00 | 0.20 | 0.15 | 1.20 | -0.05 | -20.00% | 26 | 35 | 54.59% |
| TOL240628C00124000 | 2024-06-20 12:41PM EDT | 124.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 167 | 32.62% |
| TOL240628C00125000 | 2024-06-21 2:20PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 20 | 67 | 36.04% |
| TOL240628C00126000 | 2024-06-18 9:34AM EDT | 126.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 54.59% |
| TOL240628C00127000 | 2024-06-20 11:57AM EDT | 127.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 39.84% |
| TOL240628C00128000 | 2024-06-18 9:47AM EDT | 128.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 3 | 15 | 54.00% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 16 | 52 | 57.37% |
| TOL240628C00130000 | 2024-06-21 12:49PM EDT | 130.00 | 0.06 | 0.05 | 0.25 | -0.19 | -76.00% | 1 | 43 | 54.20% |
| TOL240628C00131000 | 2024-06-11 3:35PM EDT | 131.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 10 | 17 | 54.49% |
| TOL240628C00132000 | 2024-06-12 1:42PM EDT | 132.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 103 | 117 | 77.93% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.00 | 0.35 | 0.00 | - | - | 1 | 58.59% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 78.32% |
| TOL240628C00135000 | 2024-06-20 9:52AM EDT | 135.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 35 | 64.06% |
| TOL240628C00137000 | 2024-05-30 1:13PM EDT | 137.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 2 | 27 | 84.38% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 101.37% |
| TOL240628C00140000 | 2024-06-21 1:59PM EDT | 140.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 254 | 49 | 85.16% |
| TOL240628C00145000 | 2024-06-21 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 131 | 5 | 77.73% |
| TOL240628C00147000 | 2024-05-21 2:53PM EDT | 147.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.55% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 120.61% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 4 | 139.36% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00095000 | 2024-06-21 9:42AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 70 | 67.97% |
| TOL240628P00100000 | 2024-06-21 1:59PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 30 | 58.20% |
| TOL240628P00105000 | 2024-06-20 9:42AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 33 | 54.69% |
| TOL240628P00106000 | 2024-06-12 10:14AM EDT | 106.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 8 | 70.17% |
| TOL240628P00107000 | 2024-06-17 9:31AM EDT | 107.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 22 | 54.05% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 17 | 40.63% |
| TOL240628P00110000 | 2024-06-20 12:37PM EDT | 110.00 | 0.38 | 0.10 | 0.20 | -0.17 | -30.91% | 4 | 163 | 35.55% |
| TOL240628P00111000 | 2024-06-21 10:20AM EDT | 111.00 | 0.45 | 0.15 | 0.30 | -0.25 | -35.71% | 2 | 483 | 35.35% |
| TOL240628P00112000 | 2024-06-21 3:16PM EDT | 112.00 | 0.50 | 0.25 | 0.40 | -0.31 | -38.27% | 17 | 67 | 34.13% |
| TOL240628P00113000 | 2024-06-21 11:12AM EDT | 113.00 | 0.80 | 0.40 | 0.55 | -0.15 | -15.79% | 15 | 62 | 33.25% |
| TOL240628P00114000 | 2024-06-21 2:56PM EDT | 114.00 | 1.12 | 0.55 | 0.75 | -0.23 | -17.04% | 22 | 92 | 32.47% |
| TOL240628P00115000 | 2024-06-21 3:55PM EDT | 115.00 | 0.95 | 0.80 | 1.00 | -0.62 | -39.49% | 45 | 55 | 31.54% |
| TOL240628P00116000 | 2024-06-21 3:46PM EDT | 116.00 | 1.55 | 1.15 | 1.30 | -0.50 | -24.39% | 80 | 85 | 30.27% |
| TOL240628P00117000 | 2024-06-21 3:57PM EDT | 117.00 | 1.70 | 1.55 | 1.75 | -0.90 | -34.62% | 18 | 63 | 30.23% |
| TOL240628P00118000 | 2024-06-18 10:47AM EDT | 118.00 | 2.20 | 2.10 | 2.30 | -0.10 | -4.35% | 2 | 176 | 30.37% |
| TOL240628P00119000 | 2024-06-21 11:29AM EDT | 119.00 | 4.03 | 2.65 | 3.40 | -0.02 | -0.49% | 10 | 576 | 38.77% |
| TOL240628P00120000 | 2024-06-20 11:59AM EDT | 120.00 | 4.70 | 2.45 | 4.30 | 0.00 | - | 3 | 183 | 43.07% |
| TOL240628P00121000 | 2024-06-21 12:02PM EDT | 121.00 | 5.50 | 3.40 | 5.50 | +2.00 | +57.14% | 3 | 16 | 52.44% |
| TOL240628P00122000 | 2024-06-20 11:54AM EDT | 122.00 | 6.53 | 3.30 | 5.40 | 0.00 | - | 30 | 21 | 34.77% |
| TOL240628P00123000 | 2024-06-21 3:50PM EDT | 123.00 | 6.50 | 5.20 | 6.40 | +3.50 | +116.67% | 1 | 2 | 39.01% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 43.07% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 6.00 | 8.30 | 0.00 | - | 1 | 4 | 43.99% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 10.40 | 11.50 | 0.00 | - | 4 | 0 | 61.28% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 0 | 70.80% |
| TOL240628P00130000 | 2024-06-21 11:31AM EDT | 130.00 | 14.70 | 12.40 | 13.50 | +0.36 | +2.51% | 1 | 2 | 68.41% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 16.20 | 17.50 | 0.00 | - | 1 | 0 | 81.84% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 17.40 | 19.50 | 0.00 | - | 3 | 0 | 83.20% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 18.10 | 20.50 | 0.00 | - | 1 | 0 | 91.31% |
© 2024 Yahoo. Todos los derechos reservados.