Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.337,21 +156,57 (+0,25%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 81.00 | 84.80 | 0.00 | - | 5 | 5 | 429.93% |
| TOL240621C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 84.68 | 69.60 | 72.50 | 0.00 | - | 2 | 9 | 225.49% |
| TOL240621C00055000 | 2024-04-05 12:44PM EDT | 55.00 | 70.86 | 68.00 | 71.20 | 0.00 | - | 10 | 2 | 276.71% |
| TOL240621C00060000 | 2024-04-09 1:57PM EDT | 60.00 | 64.68 | 64.70 | 68.60 | 0.00 | - | 4 | 11 | 298.34% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 54.80 | 57.80 | 0.00 | - | 1 | 3 | 177.34% |
| TOL240621C00070000 | 2024-05-30 2:42PM EDT | 70.00 | 51.07 | 50.00 | 53.50 | 0.00 | - | 12 | 23 | 104.30% |
| TOL240621C00075000 | 2024-05-20 10:39AM EDT | 75.00 | 56.68 | 44.80 | 48.00 | 0.00 | - | 1 | 187 | 148.68% |
| TOL240621C00080000 | 2024-05-03 2:42PM EDT | 80.00 | 45.57 | 40.30 | 42.60 | 0.00 | - | 1 | 108 | 121.44% |
| TOL240621C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 33.54 | 35.00 | 38.00 | 0.00 | - | 1 | 67 | 117.14% |
| TOL240621C00090000 | 2024-05-16 2:27PM EDT | 90.00 | 42.45 | 30.10 | 33.70 | 0.00 | - | 1 | 78 | 70.31% |
| TOL240621C00095000 | 2024-05-29 2:51PM EDT | 95.00 | 23.15 | 24.80 | 28.20 | 0.00 | - | 2 | 166 | 92.04% |
| TOL240621C00100000 | 2024-05-29 2:51PM EDT | 100.00 | 22.50 | 21.50 | 22.70 | +4.35 | +23.97% | 4 | 267 | 55.52% |
| TOL240621C00105000 | 2024-05-31 12:58PM EDT | 105.00 | 15.98 | 15.20 | 18.30 | -0.62 | -3.73% | 54 | 358 | 65.43% |
| TOL240621C00110000 | 2024-05-28 2:22PM EDT | 110.00 | 10.50 | 11.90 | 13.50 | 0.00 | - | 2 | 420 | 53.81% |
| TOL240621C00115000 | 2024-05-31 9:38AM EDT | 115.00 | 7.87 | 7.80 | 9.40 | +1.12 | +16.59% | 5 | 563 | 48.16% |
| TOL240621C00120000 | 2024-05-30 12:57PM EDT | 120.00 | 4.02 | 4.40 | 4.70 | -0.13 | -3.13% | 3 | 1,003 | 33.08% |
| TOL240621C00121000 | 2024-05-31 9:36AM EDT | 121.00 | 4.40 | 3.80 | 4.20 | +0.55 | +14.29% | 2 | 77 | 33.35% |
| TOL240621C00122000 | 2024-05-30 1:39PM EDT | 122.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 23 | 56 | 32.41% |
| TOL240621C00123000 | 2024-05-31 2:51PM EDT | 123.00 | 2.51 | 2.70 | 4.70 | +0.77 | +44.25% | 26 | 20 | 45.75% |
| TOL240621C00124000 | 2024-05-31 2:13PM EDT | 124.00 | 2.33 | 1.60 | 4.40 | +0.13 | +5.91% | 4 | 70 | 46.81% |
| TOL240621C00125000 | 2024-05-31 3:36PM EDT | 125.00 | 1.99 | 1.95 | 3.10 | -0.05 | -2.45% | 50 | 886 | 38.87% |
| TOL240621C00126000 | 2024-05-30 10:45AM EDT | 126.00 | 2.20 | 1.55 | 3.70 | +0.57 | +34.97% | 1 | 60 | 47.40% |
| TOL240621C00127000 | 2024-05-30 2:40PM EDT | 127.00 | 1.50 | 1.30 | 2.55 | 0.00 | - | 9 | 74 | 40.02% |
| TOL240621C00128000 | 2024-05-31 3:55PM EDT | 128.00 | 1.25 | 1.00 | 2.15 | +0.15 | +13.64% | 69 | 64 | 38.99% |
| TOL240621C00129000 | 2024-05-30 11:01AM EDT | 129.00 | 1.00 | 0.85 | 1.80 | 0.00 | - | 1 | 18 | 38.11% |
| TOL240621C00130000 | 2024-05-31 2:26PM EDT | 130.00 | 0.76 | 0.70 | 1.40 | -0.09 | -10.59% | 23 | 2,162 | 36.28% |
| TOL240621C00131000 | 2024-05-29 10:10AM EDT | 131.00 | 0.55 | 0.50 | 1.75 | 0.00 | - | 8 | 24 | 42.46% |
| TOL240621C00132000 | 2024-05-29 9:47AM EDT | 132.00 | 0.45 | 0.40 | 1.55 | 0.00 | - | 1 | 18 | 42.53% |
| TOL240621C00133000 | 2024-05-24 9:46AM EDT | 133.00 | 0.70 | 0.30 | 2.20 | 0.00 | - | 1 | 11 | 51.95% |
| TOL240621C00134000 | 2024-05-22 9:59AM EDT | 134.00 | 0.75 | 0.25 | 1.40 | 0.00 | - | - | 12 | 45.09% |
| TOL240621C00135000 | 2024-05-31 12:14PM EDT | 135.00 | 0.29 | 0.20 | 0.35 | -0.05 | -14.71% | 202 | 1,262 | 31.06% |
| TOL240621C00136000 | 2024-05-28 10:02AM EDT | 136.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 31.49% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.10 | 0.60 | 0.00 | - | - | 4 | 39.31% |
| TOL240621C00138000 | 2024-05-23 12:13PM EDT | 138.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 60 | 33.25% |
| TOL240621C00139000 | 2024-05-21 12:54PM EDT | 139.00 | 2.35 | 0.05 | 0.25 | 0.00 | - | - | 6 | 34.72% |
| TOL240621C00140000 | 2024-05-31 3:13PM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 1 | 793 | 32.72% |
| TOL240621C00141000 | 2024-05-21 12:58PM EDT | 141.00 | 1.80 | 0.05 | 0.60 | 0.00 | - | - | 3 | 45.90% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 256 | 46.46% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.05 | 0.55 | 0.00 | - | - | 26 | 48.00% |
| TOL240621C00144000 | 2024-05-28 3:00PM EDT | 144.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 47.24% |
| TOL240621C00145000 | 2024-05-31 3:29PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 193 | 39.21% |
| TOL240621C00150000 | 2024-05-30 10:44AM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 7 | 75 | 47.56% |
| TOL240621C00155000 | 2024-05-22 3:17PM EDT | 155.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 222 | 53.52% |
| TOL240621C00160000 | 2024-05-29 2:33PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 281 | 48.44% |
| TOL240621C00165000 | 2024-03-28 3:02PM EDT | 165.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 66.89% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 23 | 24 | 66.60% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 532 | 57.03% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 79.20% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 78 | 75.98% |
| TOL240621C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 198 | 277 | 73.83% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 219.53% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 176.95% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 178.32% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 122.66% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 710 | 109.38% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| TOL240621P00075000 | 2024-05-21 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 551 | 1,200 | 77.34% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 65 | 397 | 85.35% |
| TOL240621P00085000 | 2024-05-31 1:18PM EDT | 85.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 3 | 562 | 72.27% |
| TOL240621P00090000 | 2024-05-24 1:10PM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 560 | 62.11% |
| TOL240621P00095000 | 2024-05-23 2:26PM EDT | 95.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 239 | 61.23% |
| TOL240621P00100000 | 2024-05-30 1:58PM EDT | 100.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 178 | 929 | 52.25% |
| TOL240621P00105000 | 2024-05-31 11:23AM EDT | 105.00 | 0.30 | 0.15 | 0.30 | +0.04 | +15.38% | 3 | 330 | 40.19% |
| TOL240621P00110000 | 2024-05-31 12:27PM EDT | 110.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 6 | 613 | 34.13% |
| TOL240621P00115000 | 2024-05-31 2:58PM EDT | 115.00 | 1.25 | 1.00 | 1.45 | -0.25 | -16.67% | 111 | 1,496 | 34.50% |
| TOL240621P00120000 | 2024-05-31 1:34PM EDT | 120.00 | 3.17 | 2.40 | 2.65 | -0.10 | -3.06% | 6 | 913 | 29.48% |
| TOL240621P00121000 | 2024-05-29 11:05AM EDT | 121.00 | 4.31 | 2.80 | 3.10 | 0.00 | - | 12 | 33 | 29.38% |
| TOL240621P00122000 | 2024-05-31 10:29AM EDT | 122.00 | 4.10 | 3.30 | 3.60 | -0.40 | -8.89% | 5 | 33 | 29.32% |
| TOL240621P00123000 | 2024-05-30 1:32PM EDT | 123.00 | 4.80 | 3.80 | 4.20 | 0.00 | - | 1 | 27 | 29.72% |
| TOL240621P00124000 | 2024-05-24 3:38PM EDT | 124.00 | 4.20 | 4.40 | 4.70 | 0.00 | - | 1 | 21 | 28.86% |
| TOL240621P00125000 | 2024-05-31 3:15PM EDT | 125.00 | 6.03 | 3.70 | 5.40 | -0.17 | -2.74% | 6 | 805 | 29.37% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 5.60 | 6.10 | 0.00 | - | - | 2 | 29.52% |
| TOL240621P00127000 | 2024-05-22 10:31AM EDT | 127.00 | 7.40 | 6.30 | 6.80 | 0.00 | - | - | 5 | 29.30% |
| TOL240621P00128000 | 2024-05-22 3:49PM EDT | 128.00 | 9.50 | 5.90 | 7.60 | 0.00 | - | - | 3 | 29.74% |
| TOL240621P00129000 | 2024-05-29 3:43PM EDT | 129.00 | 11.10 | 7.70 | 8.40 | 0.00 | - | 2 | 13 | 29.86% |
| TOL240621P00130000 | 2024-05-31 2:50PM EDT | 130.00 | 10.10 | 8.60 | 9.20 | +0.26 | +2.64% | 43 | 369 | 29.64% |
| TOL240621P00131000 | 2024-05-22 9:38AM EDT | 131.00 | 6.50 | 9.40 | 11.50 | 0.00 | - | - | 12 | 46.58% |
| TOL240621P00132000 | 2024-05-23 12:59PM EDT | 132.00 | 12.20 | 10.40 | 11.10 | 0.00 | - | - | 2 | 32.37% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 10.80 | 12.30 | 0.00 | - | - | 1 | 37.16% |
| TOL240621P00135000 | 2024-05-21 10:00AM EDT | 135.00 | 8.01 | 13.10 | 14.10 | 0.00 | - | 1 | 42 | 38.09% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 17.40 | 20.30 | 0.00 | - | 2 | 1 | 63.87% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 74.56% |
© 2024 Yahoo. Tutti i diritti riservati.