Deutsche Märkte schließen in 5 Stunden 14 Minuten
DAX
18.133,52 +131,92 (+0,73%) Euro Stoxx 50
4.951,91 +30,43 (+0,62%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,30 +20,70 (+0,90%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.536,31 +1.321,91 (+2,23%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510C00100000 | 2024-05-03 9:49AM EDT | 100.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240510C00102000 | 2024-04-18 1:29PM EDT | 102.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240510C00105000 | 2024-05-03 12:42PM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240510C00108000 | 2024-04-23 1:55PM EDT | 108.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240510C00109000 | 2024-04-22 11:22AM EDT | 109.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240510C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240510C00111000 | 2024-04-25 2:34PM EDT | 111.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240510C00112000 | 2024-05-01 10:12AM EDT | 112.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240510C00113000 | 2024-05-01 10:12AM EDT | 113.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240510C00114000 | 2024-04-22 10:41AM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240510C00115000 | 2024-05-03 10:52AM EDT | 115.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOL240510C00116000 | 2024-04-22 2:48PM EDT | 116.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240510C00117000 | 2024-05-03 11:00AM EDT | 117.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOL240510C00118000 | 2024-05-03 1:19PM EDT | 118.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL240510C00119000 | 2024-05-03 3:50PM EDT | 119.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL240510C00120000 | 2024-05-03 2:56PM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TOL240510C00121000 | 2024-05-03 9:47AM EDT | 121.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL240510C00122000 | 2024-05-03 12:00PM EDT | 122.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240510C00123000 | 2024-05-03 3:54PM EDT | 123.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOL240510C00124000 | 2024-05-03 2:40PM EDT | 124.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TOL240510C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TOL240510C00126000 | 2024-05-03 3:35PM EDT | 126.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TOL240510C00127000 | 2024-05-03 3:47PM EDT | 127.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TOL240510C00128000 | 2024-05-03 3:53PM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TOL240510C00129000 | 2024-05-03 3:46PM EDT | 129.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TOL240510C00130000 | 2024-05-03 3:36PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TOL240510C00131000 | 2024-05-03 2:45PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TOL240510C00132000 | 2024-05-01 3:26PM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL240510C00134000 | 2024-05-03 10:31AM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL240510C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL240510C00139000 | 2024-05-03 11:17AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240510C00141000 | 2024-04-01 3:39PM EDT | 141.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 88.87% |
| TOL240510C00145000 | 2024-04-24 2:41PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240510C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510P00100000 | 2024-05-01 10:00AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240510P00105000 | 2024-04-26 9:32AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TOL240510P00106000 | 2024-04-22 3:43PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240510P00107000 | 2024-04-23 11:31AM EDT | 107.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TOL240510P00108000 | 2024-05-01 10:56AM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TOL240510P00109000 | 2024-05-03 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240510P00110000 | 2024-04-30 12:37PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240510P00111000 | 2024-05-02 3:01PM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240510P00112000 | 2024-04-30 3:49PM EDT | 112.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240510P00113000 | 2024-05-02 10:03AM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOL240510P00114000 | 2024-05-02 1:13PM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TOL240510P00115000 | 2024-05-03 11:22AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TOL240510P00116000 | 2024-05-03 10:30AM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL240510P00117000 | 2024-05-03 2:12PM EDT | 117.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TOL240510P00118000 | 2024-05-03 3:35PM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TOL240510P00119000 | 2024-05-03 3:50PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TOL240510P00120000 | 2024-05-03 3:48PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TOL240510P00121000 | 2024-05-03 3:52PM EDT | 121.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| TOL240510P00122000 | 2024-05-03 2:12PM EDT | 122.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| TOL240510P00123000 | 2024-05-03 12:04PM EDT | 123.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TOL240510P00124000 | 2024-05-03 3:55PM EDT | 124.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TOL240510P00125000 | 2024-05-03 3:53PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TOL240510P00126000 | 2024-05-03 2:29PM EDT | 126.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| TOL240510P00127000 | 2024-05-03 10:15AM EDT | 127.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TOL240510P00128000 | 2024-05-03 10:52AM EDT | 128.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240510P00129000 | 2024-05-03 10:15AM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240510P00131000 | 2024-04-04 2:33PM EDT | 131.00 | 9.60 | 6.60 | 7.80 | 0.00 | - | 4 | 0 | 44.04% |
| TOL240510P00133000 | 2024-05-03 9:54AM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL240510P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
