Italia markets close in 1 hour 21 minutes
FTSE MIB
33.306,55 +398,50 (+1,21%) Dow Jones
38.813,90 +35,80 (+0,09%) Nasdaq
17.866,96 +9,94 (+0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
81,00 +0,67 (+0,83%) Bitcoin EUR
60.079,29 -690,55 (-1,14%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:09AM EDT. Mercato aperto.
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 | 1,163.67% |
| TOL240621C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.04 | 67.80 | 70.10 | 0.00 | - | 4 | 6 | 492.19% |
| TOL240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 61.60 | 62.70 | 65.40 | 0.00 | - | 10 | 2 | 454.69% |
| TOL240621C00060000 | 2024-06-06 10:34AM EDT | 60.00 | 60.49 | 57.70 | 60.70 | 0.00 | - | 4 | 11 | 424.02% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 52.70 | 55.40 | 0.00 | - | 1 | 3 | 367.38% |
| TOL240621C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 51.46 | 47.20 | 50.40 | 0.00 | - | 1 | 22 | 305.27% |
| TOL240621C00075000 | 2024-05-20 10:39AM EDT | 75.00 | 56.68 | 42.80 | 45.80 | 0.00 | - | 1 | 187 | 310.25% |
| TOL240621C00080000 | 2024-06-17 12:50PM EDT | 80.00 | 40.18 | 37.30 | 40.40 | 0.00 | - | 1 | 98 | 242.48% |
| TOL240621C00085000 | 2024-06-17 12:39PM EDT | 85.00 | 35.02 | 33.30 | 35.00 | 0.00 | - | 1 | 67 | 231.06% |
| TOL240621C00090000 | 2024-06-11 11:35AM EDT | 90.00 | 26.93 | 28.20 | 30.90 | 0.00 | - | 4 | 78 | 219.34% |
| TOL240621C00095000 | 2024-06-07 10:02AM EDT | 95.00 | 21.72 | 23.50 | 25.60 | 0.00 | - | 2 | 166 | 186.33% |
| TOL240621C00100000 | 2024-06-12 11:05AM EDT | 100.00 | 22.43 | 18.50 | 20.00 | 0.00 | - | 6 | 257 | 142.19% |
| TOL240621C00105000 | 2024-06-10 10:01AM EDT | 105.00 | 14.00 | 12.40 | 14.70 | 0.00 | - | 1 | 282 | 81.54% |
| TOL240621C00109000 | 2024-06-17 2:25PM EDT | 109.00 | 9.60 | 9.20 | 11.40 | 0.00 | - | 1 | 3 | 88.57% |
| TOL240621C00110000 | 2024-06-17 12:57PM EDT | 110.00 | 9.90 | 7.90 | 9.90 | 0.00 | - | 3 | 410 | 69.53% |
| TOL240621C00112000 | 2024-06-10 9:55AM EDT | 112.00 | 7.18 | 6.40 | 7.80 | 0.00 | - | - | 2 | 63.67% |
| TOL240621C00115000 | 2024-06-17 11:38AM EDT | 115.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 4 | 642 | 53.39% |
| TOL240621C00116000 | 2024-06-17 2:36PM EDT | 116.00 | 5.02 | 2.50 | 3.80 | 0.00 | - | 5 | 14 | 52.30% |
| TOL240621C00117000 | 2024-06-12 9:47AM EDT | 117.00 | 6.90 | 2.65 | 3.00 | 0.00 | - | - | 21 | 48.00% |
| TOL240621C00118000 | 2024-06-14 12:40PM EDT | 118.00 | 2.80 | 2.00 | 2.30 | 0.00 | - | 11 | 13 | 44.68% |
| TOL240621C00119000 | 2024-06-17 2:35PM EDT | 119.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 348 | 343 | 43.02% |
| TOL240621C00120000 | 2024-06-18 9:53AM EDT | 120.00 | 1.05 | 1.05 | 1.25 | -1.35 | -53.57% | 21 | 1,484 | 40.77% |
| TOL240621C00121000 | 2024-06-18 9:41AM EDT | 121.00 | 1.02 | 0.75 | 0.95 | -0.88 | -46.32% | 8 | 439 | 41.16% |
| TOL240621C00122000 | 2024-06-17 3:35PM EDT | 122.00 | 1.50 | 0.45 | 0.75 | 0.00 | - | 272 | 411 | 42.58% |
| TOL240621C00123000 | 2024-06-17 3:40PM EDT | 123.00 | 1.10 | 0.30 | 1.25 | 0.00 | - | 84 | 683 | 61.08% |
| TOL240621C00124000 | 2024-06-17 3:47PM EDT | 124.00 | 0.89 | 0.15 | 0.25 | 0.00 | - | 322 | 346 | 37.31% |
| TOL240621C00125000 | 2024-06-18 9:49AM EDT | 125.00 | 0.19 | 0.15 | 0.20 | -0.51 | -42.15% | 9 | 963 | 39.36% |
| TOL240621C00126000 | 2024-06-17 3:20PM EDT | 126.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 60 | 538 | 40.63% |
| TOL240621C00127000 | 2024-06-17 3:37PM EDT | 127.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 67 | 161 | 47.36% |
| TOL240621C00128000 | 2024-06-17 12:16PM EDT | 128.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 161 | 51.27% |
| TOL240621C00129000 | 2024-06-17 2:58PM EDT | 129.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 19 | 59.28% |
| TOL240621C00130000 | 2024-06-17 2:02PM EDT | 130.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 23 | 1,961 | 64.55% |
| TOL240621C00131000 | 2024-06-17 11:59AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 65.53% |
| TOL240621C00132000 | 2024-06-12 10:27AM EDT | 132.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 51.56% |
| TOL240621C00133000 | 2024-06-18 9:48AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 10 | 54.30% |
| TOL240621C00134000 | 2024-05-22 9:59AM EDT | 134.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 12 | 57.42% |
| TOL240621C00135000 | 2024-06-18 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 125 | 1,074 | 60.16% |
| TOL240621C00136000 | 2024-06-17 12:15PM EDT | 136.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 26 | 79.49% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | - | 4 | 80.66% |
| TOL240621C00138000 | 2024-06-17 12:54PM EDT | 138.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 94 | 83.98% |
| TOL240621C00139000 | 2024-06-17 9:30AM EDT | 139.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 87.11% |
| TOL240621C00140000 | 2024-06-17 10:21AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 700 | 67.19% |
| TOL240621C00141000 | 2024-06-17 9:40AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 69.92% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 72.66% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 26 | 75.00% |
| TOL240621C00144000 | 2024-06-14 3:51PM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 77.34% |
| TOL240621C00145000 | 2024-06-17 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 80 | 377 | 115.82% |
| TOL240621C00150000 | 2024-06-14 9:31AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 90.63% |
| TOL240621C00155000 | 2024-06-11 10:45AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 242 | 101.56% |
| TOL240621C00160000 | 2024-06-11 10:43AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 296 | 112.50% |
| TOL240621C00165000 | 2024-06-03 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 121.88% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 131.25% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 532 | 140.63% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 192.97% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 78 | 157.81% |
| TOL240621C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 198 | 277 | 165.63% |
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 | 493.75% |
| 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 | 396.09% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 398.44% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 318.75% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 710 | 242.19% |
| 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 | 2024-06-14 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,220 | 167.19% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 397 | 145.31% |
| TOL240621P00085000 | 2024-06-10 2:55PM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 562 | 125.00% |
| TOL240621P00090000 | 2024-06-14 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 519 | 105.47% |
| TOL240621P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 425 | 94.53% |
| TOL240621P00100000 | 2024-06-18 9:47AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 342 | 1,398 | 79.49% |
| TOL240621P00105000 | 2024-06-18 9:50AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 485 | 331 | 59.38% |
| TOL240621P00109000 | 2024-06-14 2:26PM EDT | 109.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 58.40% |
| TOL240621P00110000 | 2024-06-17 3:51PM EDT | 110.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 19 | 704 | 53.42% |
| TOL240621P00111000 | 2024-06-17 3:24PM EDT | 111.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 76 | 88 | 48.34% |
| TOL240621P00112000 | 2024-06-17 12:00PM EDT | 112.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 15 | 96 | 41.11% |
| TOL240621P00113000 | 2024-06-14 3:44PM EDT | 113.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 176 | 38.09% |
| TOL240621P00114000 | 2024-06-17 11:15AM EDT | 114.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 7 | 14 | 34.52% |
| TOL240621P00115000 | 2024-06-18 9:38AM EDT | 115.00 | 0.43 | 0.40 | 0.55 | -0.17 | -28.33% | 15 | 1,749 | 34.62% |
| TOL240621P00116000 | 2024-06-17 3:32PM EDT | 116.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 80 | 147 | 31.84% |
| TOL240621P00117000 | 2024-06-18 9:30AM EDT | 117.00 | 1.00 | 0.80 | 1.00 | +0.15 | +17.65% | 1 | 226 | 30.98% |
| TOL240621P00118000 | 2024-06-17 1:44PM EDT | 118.00 | 1.10 | 1.05 | 1.40 | 0.00 | - | 22 | 324 | 30.27% |
| TOL240621P00119000 | 2024-06-17 3:35PM EDT | 119.00 | 1.65 | 1.50 | 1.85 | 0.00 | - | 72 | 103 | 28.42% |
| TOL240621P00120000 | 2024-06-17 3:31PM EDT | 120.00 | 1.95 | 1.85 | 2.45 | 0.00 | - | 191 | 1,136 | 27.30% |
| TOL240621P00121000 | 2024-06-17 3:35PM EDT | 121.00 | 2.60 | 2.45 | 3.10 | 0.00 | - | 122 | 166 | 24.22% |
| TOL240621P00122000 | 2024-06-17 1:47PM EDT | 122.00 | 3.10 | 3.30 | 4.30 | 0.00 | - | 252 | 233 | 35.60% |
| TOL240621P00123000 | 2024-06-17 3:33PM EDT | 123.00 | 3.80 | 3.80 | 4.70 | 0.00 | - | 59 | 43 | 0.00% |
| TOL240621P00124000 | 2024-06-17 1:58PM EDT | 124.00 | 4.70 | 4.50 | 6.20 | 0.00 | - | 26 | 47 | 42.68% |
| TOL240621P00125000 | 2024-06-17 3:58PM EDT | 125.00 | 5.50 | 5.80 | 6.60 | 0.00 | - | 31 | 814 | 0.00% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 6.80 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621P00127000 | 2024-06-05 1:21PM EDT | 127.00 | 8.70 | 7.30 | 9.60 | 0.00 | - | 1 | 4 | 70.51% |
| TOL240621P00128000 | 2024-06-12 9:34AM EDT | 128.00 | 6.80 | 7.20 | 9.70 | 0.00 | - | 2 | 2 | 0.00% |
| TOL240621P00129000 | 2024-05-29 3:43PM EDT | 129.00 | 11.10 | 8.60 | 11.10 | 0.00 | - | 2 | 13 | 60.06% |
| TOL240621P00130000 | 2024-06-17 11:03AM EDT | 130.00 | 10.70 | 10.00 | 13.10 | 0.00 | - | 1 | 263 | 100.34% |
| TOL240621P00131000 | 2024-05-22 9:38AM EDT | 131.00 | 6.50 | 11.80 | 13.40 | 0.00 | - | - | 2 | 81.59% |
| TOL240621P00132000 | 2024-06-17 3:06PM EDT | 132.00 | 12.20 | 11.60 | 14.60 | 0.00 | - | 1 | 2 | 93.46% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 13.00 | 15.40 | 0.00 | - | - | 0 | 89.84% |
| TOL240621P00135000 | 2024-06-14 3:34PM EDT | 135.00 | 15.60 | 15.70 | 17.00 | 0.00 | - | 3 | 2 | 75.49% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 116.50% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 24.50 | 27.00 | 0.00 | - | 1 | 0 | 106.45% |
© 2024 Yahoo. Tutti i diritti riservati.