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
62.334,84 +329,11 (+0,53%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 85.23 | 70.20 | 73.10 | 0.00 | - | - | 2 | 53.13% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 65.82% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 50.90 | 53.80 | 0.00 | - | 1 | 1 | 61.91% |
| TOL240920C00075000 | 2024-03-06 3:35PM EDT | 75.00 | 44.94 | 50.30 | 54.40 | 0.00 | - | 2 | 2 | 101.82% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 51.90% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 36.30 | 36.90 | 0.00 | - | 2 | 3 | 35.25% |
| TOL240920C00090000 | 2024-05-29 3:49PM EDT | 90.00 | 30.80 | 33.00 | 34.90 | 0.00 | - | 3 | 52 | 52.17% |
| TOL240920C00095000 | 2024-05-29 12:45PM EDT | 95.00 | 26.10 | 28.40 | 30.80 | 0.00 | - | 2 | 11 | 56.91% |
| TOL240920C00100000 | 2024-05-23 10:11AM EDT | 100.00 | 23.10 | 24.20 | 25.90 | 0.00 | - | 10 | 41 | 49.84% |
| TOL240920C00105000 | 2024-05-29 2:56PM EDT | 105.00 | 17.50 | 19.70 | 21.80 | 0.00 | - | 2 | 531 | 46.67% |
| TOL240920C00110000 | 2024-05-31 10:29AM EDT | 110.00 | 16.20 | 16.30 | 18.50 | -0.40 | -2.41% | 16 | 146 | 46.17% |
| TOL240920C00115000 | 2024-05-30 3:52PM EDT | 115.00 | 12.60 | 12.20 | 14.70 | -0.30 | -2.33% | 1 | 205 | 42.42% |
| TOL240920C00120000 | 2024-05-31 2:07PM EDT | 120.00 | 9.90 | 10.10 | 10.40 | -0.30 | -2.94% | 25 | 256 | 35.85% |
| TOL240920C00125000 | 2024-05-30 10:44AM EDT | 125.00 | 7.20 | 7.60 | 7.90 | 0.00 | - | 2 | 637 | 34.86% |
| TOL240920C00130000 | 2024-05-31 11:29AM EDT | 130.00 | 5.20 | 5.50 | 5.80 | -0.50 | -8.77% | 9 | 424 | 33.84% |
| TOL240920C00135000 | 2024-05-31 1:34PM EDT | 135.00 | 3.95 | 3.90 | 4.20 | +0.45 | +12.86% | 3 | 294 | 33.25% |
| TOL240920C00140000 | 2024-05-30 2:13PM EDT | 140.00 | 2.85 | 2.70 | 4.60 | 0.00 | - | 6 | 172 | 40.02% |
| TOL240920C00145000 | 2024-05-24 11:32AM EDT | 145.00 | 1.97 | 1.85 | 2.60 | -0.38 | -16.17% | 1 | 120 | 35.25% |
| TOL240920C00150000 | 2024-05-31 2:52PM EDT | 150.00 | 1.29 | 1.25 | 1.50 | -0.12 | -8.51% | 1 | 350 | 32.74% |
| TOL240920C00155000 | 2024-05-22 12:37PM EDT | 155.00 | 1.09 | 0.70 | 1.05 | 0.00 | - | 1 | 20 | 32.76% |
| TOL240920C00160000 | 2024-05-29 10:20AM EDT | 160.00 | 0.55 | 0.55 | 1.40 | 0.00 | - | 5 | 59 | 38.55% |
| TOL240920C00165000 | 2024-05-22 10:00AM EDT | 165.00 | 0.55 | 0.35 | 1.45 | 0.00 | - | 2 | 24 | 41.92% |
| TOL240920C00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.27 | 0.15 | 0.65 | 0.00 | - | 2 | 160 | 37.23% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.10 | 0.95 | 0.00 | - | 1 | 2 | 42.97% |
| TOL240920C00180000 | 2024-05-29 1:57PM EDT | 180.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 14 | 39.19% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 44.87% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 47.68% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 83.74% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 74.66% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 21 | 63.67% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 61.18% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 56.01% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 16 | 17 | 52.00% |
| TOL240920P00080000 | 2024-05-22 3:54PM EDT | 80.00 | 0.41 | 0.15 | 0.50 | 0.00 | - | 15 | 232 | 45.61% |
| TOL240920P00085000 | 2024-05-29 1:17PM EDT | 85.00 | 0.63 | 0.25 | 0.65 | 0.00 | - | 10 | 406 | 42.31% |
| TOL240920P00090000 | 2024-05-29 1:49PM EDT | 90.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 7 | 401 | 38.60% |
| TOL240920P00095000 | 2024-05-31 3:19PM EDT | 95.00 | 1.27 | 0.65 | 1.20 | -0.13 | -9.29% | 2 | 833 | 36.87% |
| TOL240920P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 1.75 | 1.50 | 1.75 | -0.30 | -14.63% | 13 | 158 | 35.06% |
| TOL240920P00105000 | 2024-05-30 9:30AM EDT | 105.00 | 2.40 | 1.40 | 3.30 | -0.40 | -14.29% | 10 | 601 | 37.51% |
| TOL240920P00110000 | 2024-05-29 3:15PM EDT | 110.00 | 4.52 | 3.40 | 5.00 | 0.00 | - | 3 | 236 | 38.14% |
| TOL240920P00115000 | 2024-05-31 10:55AM EDT | 115.00 | 5.43 | 4.70 | 5.20 | -0.67 | -10.98% | 5 | 131 | 30.99% |
| TOL240920P00120000 | 2024-05-31 3:19PM EDT | 120.00 | 7.54 | 6.80 | 7.10 | -0.96 | -11.29% | 3 | 108 | 29.60% |
| TOL240920P00125000 | 2024-05-31 9:31AM EDT | 125.00 | 10.06 | 9.20 | 9.50 | -1.11 | -9.94% | 4 | 247 | 28.31% |
| TOL240920P00130000 | 2024-05-29 9:43AM EDT | 130.00 | 12.40 | 10.10 | 12.80 | 0.00 | - | 1 | 125 | 28.57% |
| TOL240920P00135000 | 2024-05-23 11:58AM EDT | 135.00 | 16.80 | 14.10 | 16.80 | 0.00 | - | 1 | 133 | 30.05% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 18.00 | 20.90 | 0.00 | - | 178 | 170 | 30.72% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 22.10 | 25.20 | 0.00 | - | 9 | 28 | 31.17% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 28.10 | 29.50 | 0.00 | - | - | 1 | 30.27% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.