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
62.396,89 +142,60 (+0,23%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-05-22 11:34AM EDT | 22.50 | 98.89 | 97.30 | 101.60 | 0.00 | - | 2 | 11 | 104.20% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 95.00 | 99.20 | 0.00 | - | 6 | 1 | 104.30% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 104.05% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 176.98% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 76.30 | 80.10 | 0.00 | - | 5 | 23 | 120.12% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 103.80% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 61.50 | 65.70 | 0.00 | - | 10 | 137 | 67.54% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 61.70 | 65.70 | 0.00 | - | 4 | 163 | 93.62% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 55.10 | 58.80 | 0.00 | - | 10 | 127 | 76.15% |
| TOL250117C00075000 | 2024-05-22 2:33PM EDT | 75.00 | 47.03 | 47.30 | 51.60 | 0.00 | - | 8 | 68 | 55.19% |
| TOL250117C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 44.10 | 43.70 | 46.30 | 0.00 | - | 4 | 134 | 52.57% |
| TOL250117C00085000 | 2024-05-28 3:25PM EDT | 85.00 | 39.00 | 39.20 | 41.70 | 0.00 | - | 1 | 175 | 54.94% |
| TOL250117C00090000 | 2024-05-22 1:18PM EDT | 90.00 | 35.99 | 35.60 | 37.40 | 0.00 | - | 7 | 513 | 51.84% |
| TOL250117C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 31.50 | 30.30 | 33.40 | 0.00 | - | 11 | 538 | 49.62% |
| TOL250117C00100000 | 2024-05-31 3:42PM EDT | 100.00 | 27.53 | 27.40 | 29.40 | +0.93 | +3.50% | 2 | 550 | 47.00% |
| TOL250117C00105000 | 2024-05-31 12:40PM EDT | 105.00 | 23.70 | 24.00 | 26.10 | -0.60 | -2.47% | 1 | 191 | 46.19% |
| TOL250117C00110000 | 2024-05-30 3:54PM EDT | 110.00 | 20.40 | 20.70 | 21.30 | -0.40 | -1.92% | 16 | 168 | 40.42% |
| TOL250117C00115000 | 2024-05-31 10:48AM EDT | 115.00 | 17.00 | 17.60 | 18.20 | -0.80 | -4.49% | 1 | 327 | 39.23% |
| TOL250117C00120000 | 2024-05-30 10:45AM EDT | 120.00 | 14.70 | 13.40 | 16.20 | 0.00 | - | 1 | 322 | 40.32% |
| TOL250117C00125000 | 2024-05-31 1:00PM EDT | 125.00 | 12.10 | 10.60 | 14.00 | -0.40 | -3.20% | 2 | 467 | 40.17% |
| TOL250117C00130000 | 2024-05-31 11:08AM EDT | 130.00 | 10.15 | 8.90 | 10.70 | -0.15 | -1.46% | 1 | 339 | 36.52% |
| TOL250117C00135000 | 2024-05-24 11:48AM EDT | 135.00 | 9.00 | 7.30 | 8.80 | 0.00 | - | 1 | 173 | 35.86% |
| TOL250117C00140000 | 2024-05-31 11:53AM EDT | 140.00 | 6.52 | 5.50 | 8.10 | -0.48 | -6.86% | 56 | 343 | 37.83% |
| TOL250117C00145000 | 2024-05-29 3:03PM EDT | 145.00 | 4.50 | 5.30 | 6.30 | 0.00 | - | 9 | 331 | 36.24% |
| TOL250117C00150000 | 2024-05-30 3:32PM EDT | 150.00 | 4.50 | 3.10 | 5.90 | 0.00 | - | 4 | 250 | 38.18% |
| TOL250117C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 6.75 | 2.15 | 3.70 | 0.00 | - | 18 | 150 | 33.94% |
| TOL250117C00160000 | 2024-05-28 9:52AM EDT | 160.00 | 2.96 | 1.60 | 3.90 | 0.00 | - | 20 | 45 | 37.19% |
| TOL250117C00165000 | 2024-05-30 1:21PM EDT | 165.00 | 2.05 | 1.05 | 2.85 | 0.00 | - | 10 | 48 | 35.61% |
| TOL250117C00170000 | 2024-05-24 1:24PM EDT | 170.00 | 1.90 | 1.30 | 1.80 | 0.00 | - | 2 | 50 | 33.06% |
| TOL250117C00175000 | 2024-05-23 11:35AM EDT | 175.00 | 1.15 | 1.15 | 2.40 | 0.00 | - | 3 | 19 | 37.90% |
| TOL250117C00180000 | 2024-05-31 11:47AM EDT | 180.00 | 0.95 | 0.65 | 2.10 | -0.25 | -20.83% | 2 | 126 | 38.39% |
| TOL250117C00185000 | 2024-05-24 9:32AM EDT | 185.00 | 0.85 | 0.70 | 1.85 | 0.00 | - | 1 | 24 | 38.92% |
| TOL250117C00190000 | 2024-05-24 10:12AM EDT | 190.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | 1 | 34 | 32.81% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 89.06% |
| TOL250117P00025000 | 2024-05-13 11:28AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 330 | 77.15% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 83.98% |
| TOL250117P00035000 | 2024-05-22 3:10PM EDT | 35.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 20 | 721 | 73.93% |
| TOL250117P00040000 | 2024-05-30 3:46PM EDT | 40.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 102 | 430 | 68.46% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 25.00% |
| TOL250117P00050000 | 2024-05-22 9:53AM EDT | 50.00 | 0.24 | 0.10 | 0.55 | 0.00 | - | 15 | 193 | 57.08% |
| TOL250117P00055000 | 2024-05-22 3:38PM EDT | 55.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 1 | 588 | 53.32% |
| TOL250117P00060000 | 2024-05-31 2:09PM EDT | 60.00 | 0.48 | 0.20 | 1.35 | -0.12 | -20.00% | 220 | 666 | 54.44% |
| TOL250117P00065000 | 2024-05-22 2:36PM EDT | 65.00 | 0.54 | 0.25 | 0.80 | 0.00 | - | 219 | 941 | 49.37% |
| TOL250117P00070000 | 2024-05-29 2:19PM EDT | 70.00 | 0.86 | 0.35 | 1.00 | 0.00 | - | 10 | 823 | 46.58% |
| TOL250117P00075000 | 2024-05-29 10:17AM EDT | 75.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 1 | 893 | 42.16% |
| TOL250117P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 10 | 856 | 39.58% |
| TOL250117P00085000 | 2024-05-31 2:17PM EDT | 85.00 | 1.70 | 1.10 | 1.75 | -0.05 | -2.86% | 10 | 607 | 38.01% |
| TOL250117P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 2.07 | 1.60 | 3.50 | 0.00 | - | 20 | 557 | 42.23% |
| TOL250117P00095000 | 2024-05-31 1:54PM EDT | 95.00 | 3.00 | 2.60 | 3.20 | -0.20 | -6.25% | 1 | 496 | 35.71% |
| TOL250117P00100000 | 2024-05-31 1:41PM EDT | 100.00 | 4.00 | 2.45 | 4.10 | -0.10 | -2.44% | 4 | 796 | 34.20% |
| TOL250117P00105000 | 2024-05-28 2:35PM EDT | 105.00 | 5.50 | 3.60 | 6.50 | 0.00 | - | 1 | 426 | 36.94% |
| TOL250117P00110000 | 2024-05-22 2:11PM EDT | 110.00 | 7.02 | 4.60 | 6.70 | 0.00 | - | 113 | 208 | 31.75% |
| TOL250117P00115000 | 2024-05-22 9:36AM EDT | 115.00 | 6.91 | 6.90 | 9.10 | 0.00 | - | 1 | 96 | 32.48% |
| TOL250117P00120000 | 2024-05-29 3:59PM EDT | 120.00 | 11.55 | 9.00 | 12.00 | 0.00 | - | 30 | 462 | 33.57% |
| TOL250117P00125000 | 2024-05-28 1:08PM EDT | 125.00 | 13.20 | 10.60 | 13.30 | 0.00 | - | 3 | 327 | 29.64% |
| TOL250117P00130000 | 2024-05-24 10:28AM EDT | 130.00 | 15.35 | 13.40 | 17.50 | 0.00 | - | 1 | 347 | 32.47% |
| TOL250117P00135000 | 2024-05-23 10:40AM EDT | 135.00 | 19.90 | 16.70 | 20.50 | 0.00 | - | 1 | 28 | 31.43% |
| TOL250117P00140000 | 2024-05-21 11:10AM EDT | 140.00 | 18.00 | 19.90 | 24.00 | 0.00 | - | 1 | 11 | 30.99% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 36.09% |
© 2024 Yahoo. Tutti i diritti riservati.