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
62.399,30 +176,06 (+0,28%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607C00110000 | 2024-05-23 12:23PM EDT | 110.00 | 11.40 | 11.00 | 14.00 | 0.00 | - | 1 | 7 | 69.78% |
| TOL240607C00112000 | 2024-05-24 10:00AM EDT | 112.00 | 10.02 | 9.20 | 10.20 | 0.00 | - | 3 | 3 | 53.03% |
| TOL240607C00115000 | 2024-05-23 11:56AM EDT | 115.00 | 7.40 | 6.50 | 8.20 | 0.00 | - | 6 | 6 | 61.87% |
| TOL240607C00116000 | 2024-05-24 10:51AM EDT | 116.00 | 7.09 | 5.60 | 7.20 | 0.00 | - | 2 | 2 | 56.69% |
| TOL240607C00118000 | 2024-05-31 11:53AM EDT | 118.00 | 3.65 | 4.20 | 6.00 | +1.40 | +62.22% | 10 | 6 | 59.13% |
| TOL240607C00119000 | 2024-05-31 3:47PM EDT | 119.00 | 3.03 | 3.50 | 3.90 | +0.08 | +2.71% | 14 | 18 | 35.30% |
| TOL240607C00120000 | 2024-05-31 3:47PM EDT | 120.00 | 2.44 | 2.85 | 3.40 | -0.56 | -18.67% | 18 | 237 | 37.38% |
| TOL240607C00121000 | 2024-05-31 3:31PM EDT | 121.00 | 2.10 | 2.20 | 3.20 | -0.25 | -10.64% | 206 | 88 | 42.80% |
| TOL240607C00122000 | 2024-05-31 3:50PM EDT | 122.00 | 1.35 | 1.70 | 2.50 | -0.70 | -34.15% | 39 | 40 | 39.77% |
| TOL240607C00123000 | 2024-05-31 3:49PM EDT | 123.00 | 1.00 | 1.30 | 1.60 | -0.21 | -17.36% | 13 | 39 | 32.76% |
| TOL240607C00124000 | 2024-05-31 3:59PM EDT | 124.00 | 1.00 | 0.95 | 1.45 | +0.14 | +16.28% | 28 | 44 | 36.13% |
| TOL240607C00125000 | 2024-05-31 1:13PM EDT | 125.00 | 0.62 | 0.65 | 0.80 | -0.23 | -27.06% | 55 | 94 | 30.23% |
| TOL240607C00126000 | 2024-05-31 3:55PM EDT | 126.00 | 0.45 | 0.40 | 2.45 | -0.20 | -30.77% | 22 | 21 | 62.60% |
| TOL240607C00127000 | 2024-05-30 3:24PM EDT | 127.00 | 0.25 | 0.20 | 0.40 | -0.19 | -43.18% | 2 | 103 | 29.98% |
| TOL240607C00128000 | 2024-05-31 3:55PM EDT | 128.00 | 0.21 | 0.15 | 0.30 | -0.14 | -40.00% | 106 | 63 | 30.76% |
| TOL240607C00129000 | 2024-05-23 9:30AM EDT | 129.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 30.57% |
| TOL240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 2 | 56 | 31.40% |
| TOL240607C00131000 | 2024-05-31 2:23PM EDT | 131.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 58 | 31.45% |
| TOL240607C00132000 | 2024-05-30 1:29PM EDT | 132.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 51 | 36.91% |
| TOL240607C00133000 | 2024-05-23 10:09AM EDT | 133.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 41.99% |
| TOL240607C00134000 | 2024-05-21 10:27AM EDT | 134.00 | 2.84 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 46.97% |
| TOL240607C00135000 | 2024-05-30 3:01PM EDT | 135.00 | 0.07 | 0.05 | 0.40 | -0.03 | -30.00% | 1 | 20 | 55.57% |
| TOL240607C00136000 | 2024-05-21 3:16PM EDT | 136.00 | 2.00 | 0.05 | 0.45 | 0.00 | - | 3 | 13 | 52.34% |
| TOL240607C00137000 | 2024-05-21 2:36PM EDT | 137.00 | 1.75 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 53.81% |
| TOL240607C00138000 | 2024-05-21 3:07PM EDT | 138.00 | 1.45 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 56.35% |
| TOL240607C00139000 | 2024-05-21 3:59PM EDT | 139.00 | 1.56 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 58.79% |
| TOL240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 25 | 61.33% |
| TOL240607C00141000 | 2024-05-20 11:02AM EDT | 141.00 | 1.30 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 63.67% |
| TOL240607C00142000 | 2024-05-17 11:02AM EDT | 142.00 | 1.35 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 63.09% |
| TOL240607C00143000 | 2024-05-21 3:59PM EDT | 143.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 21 | 37 | 65.33% |
| TOL240607C00144000 | 2024-05-28 3:50PM EDT | 144.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 6 | 30 | 69.24% |
| TOL240607C00145000 | 2024-05-21 3:47PM EDT | 145.00 | 0.53 | 0.05 | 0.35 | 0.00 | - | 10 | 11 | 71.48% |
| TOL240607C00146000 | 2024-05-31 10:52AM EDT | 146.00 | 0.05 | 0.00 | 0.45 | -0.43 | -89.58% | 1 | 12 | 75.39% |
| TOL240607C00147000 | 2024-05-22 11:10AM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 85.84% |
| TOL240607C00148000 | 2024-05-29 3:43PM EDT | 148.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 14 | 86.91% |
| TOL240607C00149000 | 2024-05-30 1:20PM EDT | 149.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 89.26% |
| TOL240607C00150000 | 2024-05-30 1:18PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 144 | 60.94% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607P00085000 | 2024-05-01 12:56PM EDT | 85.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | - | 1 | 142.58% |
| TOL240607P00093000 | 2024-05-30 1:18PM EDT | 93.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 111.72% |
| TOL240607P00094000 | 2024-05-30 1:17PM EDT | 94.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 86 | 86 | 99.41% |
| TOL240607P00095000 | 2024-05-30 1:15PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 70 | 83.98% |
| TOL240607P00096000 | 2024-05-30 1:13PM EDT | 96.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 30 | 30 | 102.34% |
| TOL240607P00100000 | 2024-05-24 1:07PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 80.86% |
| TOL240607P00102000 | 2024-05-22 11:17AM EDT | 102.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 40 | 40 | 77.34% |
| TOL240607P00104000 | 2024-05-22 10:36AM EDT | 104.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | - | 40 | 71.78% |
| TOL240607P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 9 | 14 | 65.43% |
| TOL240607P00107000 | 2024-05-23 2:59PM EDT | 107.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 59.96% |
| TOL240607P00108000 | 2024-05-29 11:19AM EDT | 108.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 73.58% |
| TOL240607P00109000 | 2024-05-24 3:59PM EDT | 109.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.93% |
| TOL240607P00110000 | 2024-05-23 11:44AM EDT | 110.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 47.07% |
| TOL240607P00111000 | 2024-05-28 9:30AM EDT | 111.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 19 | 43.65% |
| TOL240607P00112000 | 2024-05-23 11:56AM EDT | 112.00 | 0.43 | 0.05 | 0.20 | 0.00 | - | 2 | 28 | 40.33% |
| TOL240607P00113000 | 2024-05-31 2:24PM EDT | 113.00 | 0.29 | 0.10 | 0.20 | -0.01 | -3.33% | 4 | 11 | 36.91% |
| TOL240607P00114000 | 2024-05-31 2:21PM EDT | 114.00 | 0.34 | 0.10 | 0.25 | -0.09 | -20.93% | 10 | 12 | 35.40% |
| TOL240607P00115000 | 2024-05-31 10:12AM EDT | 115.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 154 | 33.45% |
| TOL240607P00116000 | 2024-05-31 3:29PM EDT | 116.00 | 0.50 | 0.30 | 0.40 | -0.15 | -23.08% | 44 | 81 | 32.47% |
| TOL240607P00117000 | 2024-05-31 12:29PM EDT | 117.00 | 0.85 | 0.40 | 0.55 | -0.17 | -16.67% | 10 | 21 | 31.93% |
| TOL240607P00118000 | 2024-05-31 3:01PM EDT | 118.00 | 1.00 | 0.60 | 0.70 | -0.30 | -23.08% | 9 | 57 | 30.52% |
| TOL240607P00119000 | 2024-05-31 3:02PM EDT | 119.00 | 0.90 | 0.15 | 1.05 | -1.98 | -68.75% | 39 | 42 | 31.79% |
| TOL240607P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 1.25 | 1.10 | 1.30 | -0.55 | -30.56% | 68 | 127 | 30.18% |
| TOL240607P00121000 | 2024-05-31 3:48PM EDT | 121.00 | 2.00 | 1.45 | 1.80 | -0.40 | -16.67% | 408 | 11 | 31.40% |
| TOL240607P00122000 | 2024-05-31 3:47PM EDT | 122.00 | 2.53 | 1.90 | 2.25 | -0.45 | -15.10% | 103 | 25 | 30.69% |
| TOL240607P00123000 | 2024-05-31 3:57PM EDT | 123.00 | 2.88 | 1.95 | 2.85 | -1.73 | -37.53% | 1 | 55 | 31.08% |
| TOL240607P00124000 | 2024-05-31 12:55PM EDT | 124.00 | 4.19 | 2.15 | 3.50 | +0.13 | +3.20% | 3 | 15 | 31.15% |
| TOL240607P00125000 | 2024-05-29 12:47PM EDT | 125.00 | 4.89 | 3.20 | 4.80 | -2.21 | -31.13% | 7 | 155 | 41.19% |
| TOL240607P00126000 | 2024-05-24 10:21AM EDT | 126.00 | 4.90 | 3.80 | 5.00 | 0.00 | - | 1 | 1 | 31.49% |
| TOL240607P00127000 | 2024-05-29 1:48PM EDT | 127.00 | 9.80 | 5.40 | 5.90 | 0.00 | - | 1 | 22 | 33.30% |
| TOL240607P00128000 | 2024-05-22 9:39AM EDT | 128.00 | 4.49 | 6.20 | 7.20 | 0.00 | - | 25 | 32 | 43.65% |
| TOL240607P00129000 | 2024-05-28 2:07PM EDT | 129.00 | 9.30 | 6.30 | 8.10 | 0.00 | - | 1 | 8 | 45.36% |
| TOL240607P00130000 | 2024-05-30 9:54AM EDT | 130.00 | 10.23 | 8.10 | 9.10 | 0.00 | - | 1 | 13 | 49.02% |
| TOL240607P00131000 | 2024-05-22 3:58PM EDT | 131.00 | 11.80 | 8.30 | 10.00 | 0.00 | - | - | 2 | 50.15% |
| TOL240607P00132000 | 2024-05-20 11:11AM EDT | 132.00 | 4.40 | 9.20 | 11.00 | 0.00 | - | - | 0 | 53.52% |
| TOL240607P00133000 | 2024-05-20 11:11AM EDT | 133.00 | 4.90 | 11.00 | 12.00 | 0.00 | - | - | 0 | 56.79% |
| TOL240607P00134000 | 2024-05-20 11:16AM EDT | 134.00 | 5.50 | 12.00 | 13.00 | 0.00 | - | - | 0 | 60.01% |
| TOL240607P00135000 | 2024-05-29 3:49PM EDT | 135.00 | 16.70 | 12.40 | 14.00 | 0.00 | - | - | 1 | 63.18% |
© 2024 Yahoo. Tutti i diritti riservati.