Mercados españoles cerrados
S&P 500
5.471,93 +2,63 (+0,05%) Nasdaq
17.776,24 +58,59 (+0,33%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
84,82 -0,19 (-0,22%) Bitcoin EUR
57.518,41 -325,66 (-0,56%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:13PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.55 | 65.60 | 67.00 | 0.00 | - | 4 | 6 | 96.34% |
| TOL240920C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 62.11 | 60.40 | 62.50 | 0.00 | - | - | 2 | 90.82% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 152.54% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 45.90 | 49.20 | 0.00 | - | 1 | 1 | 81.96% |
| TOL240920C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 44.05 | 41.60 | 43.10 | 0.00 | - | 1 | 4 | 70.51% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 105.68% |
| TOL240920C00085000 | 2024-06-21 3:19PM EDT | 85.00 | 32.40 | 31.60 | 33.10 | 0.00 | - | 10 | 14 | 54.25% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 27.00 | 29.00 | 0.00 | - | 3 | 52 | 52.32% |
| TOL240920C00095000 | 2024-06-21 11:37AM EDT | 95.00 | 22.84 | 22.40 | 23.20 | 0.00 | - | 20 | 21 | 45.84% |
| TOL240920C00100000 | 2024-06-20 10:53AM EDT | 100.00 | 19.19 | 18.40 | 18.80 | 0.00 | - | 1 | 41 | 41.70% |
| TOL240920C00105000 | 2024-06-25 1:05PM EDT | 105.00 | 14.30 | 14.40 | 14.80 | -2.69 | -15.83% | 1 | 533 | 38.79% |
| TOL240920C00110000 | 2024-06-25 11:02AM EDT | 110.00 | 11.45 | 10.80 | 11.40 | -0.86 | -6.99% | 2 | 163 | 37.29% |
| TOL240920C00115000 | 2024-06-25 12:42PM EDT | 115.00 | 7.82 | 8.00 | 8.30 | -1.98 | -20.20% | 5 | 211 | 35.21% |
| TOL240920C00120000 | 2024-06-26 11:10AM EDT | 120.00 | 5.56 | 5.60 | 5.90 | -1.62 | -22.56% | 2 | 412 | 34.14% |
| TOL240920C00125000 | 2024-06-26 11:52AM EDT | 125.00 | 3.90 | 3.80 | 4.00 | -1.02 | -20.73% | 7 | 742 | 33.12% |
| TOL240920C00130000 | 2024-06-25 2:40PM EDT | 130.00 | 2.50 | 2.40 | 2.70 | -1.00 | -28.57% | 5 | 537 | 32.84% |
| TOL240920C00135000 | 2024-06-25 11:46AM EDT | 135.00 | 1.65 | 1.50 | 1.70 | -0.65 | -28.26% | 1 | 322 | 32.15% |
| TOL240920C00140000 | 2024-06-24 10:17AM EDT | 140.00 | 1.17 | 0.95 | 1.20 | -0.28 | -19.31% | 1 | 207 | 33.01% |
| TOL240920C00145000 | 2024-06-24 2:14PM EDT | 145.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 2 | 131 | 32.79% |
| TOL240920C00150000 | 2024-06-20 11:47AM EDT | 150.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 4 | 481 | 33.23% |
| TOL240920C00155000 | 2024-06-17 10:02AM EDT | 155.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 20 | 39.70% |
| TOL240920C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 0.30 | 0.10 | 0.65 | -0.10 | -25.00% | 5 | 64 | 41.58% |
| TOL240920C00165000 | 2024-06-20 10:55AM EDT | 165.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 1 | 24 | 50.02% |
| TOL240920C00170000 | 2024-06-20 12:32PM EDT | 170.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 160 | 48.78% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 46.73% |
| TOL240920C00180000 | 2024-06-18 11:21AM EDT | 180.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 54.20% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 8 | 55.96% |
| TOL240920C00190000 | 2024-06-20 3:47PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.30% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 90.92% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 80.62% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 21 | 80.96% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 65.14% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 59.13% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 16 | 17 | 51.51% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 1 | 232 | 47.05% |
| TOL240920P00085000 | 2024-06-18 1:17PM EDT | 85.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 2 | 409 | 42.26% |
| TOL240920P00090000 | 2024-06-20 1:36PM EDT | 90.00 | 0.80 | 0.65 | 1.05 | 0.00 | - | 10 | 403 | 41.43% |
| TOL240920P00095000 | 2024-06-25 1:45PM EDT | 95.00 | 1.18 | 1.05 | 1.20 | +0.33 | +38.82% | 1 | 864 | 36.01% |
| TOL240920P00100000 | 2024-06-24 2:24PM EDT | 100.00 | 1.33 | 1.65 | 1.85 | 0.00 | - | 10 | 215 | 34.02% |
| TOL240920P00105000 | 2024-06-24 11:49AM EDT | 105.00 | 2.15 | 2.65 | 2.80 | 0.00 | - | 30 | 665 | 32.11% |
| TOL240920P00110000 | 2024-06-26 11:36AM EDT | 110.00 | 4.22 | 4.00 | 4.30 | +0.82 | +24.12% | 138 | 324 | 30.98% |
| TOL240920P00115000 | 2024-06-25 1:30PM EDT | 115.00 | 6.30 | 6.00 | 6.30 | +1.20 | +23.53% | 4 | 179 | 29.77% |
| TOL240920P00120000 | 2024-06-21 11:01AM EDT | 120.00 | 8.95 | 8.50 | 8.90 | 0.00 | - | 5 | 262 | 28.68% |
| TOL240920P00125000 | 2024-06-26 9:33AM EDT | 125.00 | 12.35 | 11.70 | 12.10 | +2.23 | +22.04% | 1 | 405 | 27.65% |
| TOL240920P00130000 | 2024-06-21 3:41PM EDT | 130.00 | 15.24 | 15.50 | 16.30 | 0.00 | - | 4 | 124 | 29.37% |
| TOL240920P00135000 | 2024-06-20 12:03PM EDT | 135.00 | 20.30 | 19.70 | 20.80 | 0.00 | - | 6 | 140 | 31.36% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 21.00 | 24.60 | 0.00 | - | 178 | 170 | 24.78% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 25.80 | 29.80 | 0.00 | - | 9 | 28 | 30.91% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 32.20 | 36.00 | 0.00 | - | - | 1 | 45.73% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.