Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
18.328,99 +151,37 (+0,83%) Euro Stoxx 50
4.966,57 +30,60 (+0,62%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,10 -4,70 (-0,20%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.707,82 +875,71 (+1,54%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628C00110000 | 2024-06-21 2:37PM EDT | 110.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240628C00114000 | 2024-06-25 3:22PM EDT | 114.00 | 2.45 | 0.00 | 0.00 | -0.63 | -20.45% | 8 | 0 | 0.00% |
| TOL240628C00115000 | 2024-06-25 12:22PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | -1.86 | -60.78% | 7 | 0 | 0.00% |
| TOL240628C00116000 | 2024-06-25 2:45PM EDT | 116.00 | 1.21 | 0.00 | 0.00 | -0.79 | -39.50% | 4 | 0 | 0.78% |
| TOL240628C00117000 | 2024-06-25 3:20PM EDT | 117.00 | 0.85 | 0.00 | 0.00 | -1.96 | -69.75% | 33 | 0 | 3.13% |
| TOL240628C00118000 | 2024-06-25 1:35PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | -1.66 | -78.67% | 3 | 0 | 6.25% |
| TOL240628C00119000 | 2024-06-25 12:42PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | -1.37 | -88.39% | 3 | 0 | 6.25% |
| TOL240628C00120000 | 2024-06-25 12:22PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | -0.80 | -88.89% | 47 | 0 | 12.50% |
| TOL240628C00121000 | 2024-06-25 12:07PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | -0.59 | -90.77% | 23 | 0 | 12.50% |
| TOL240628C00122000 | 2024-06-25 10:56AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | -0.45 | -81.82% | 10 | 0 | 12.50% |
| TOL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | -0.24 | -80.00% | 9 | 0 | 12.50% |
| TOL240628C00124000 | 2024-06-24 10:29AM EDT | 124.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TOL240628C00125000 | 2024-06-25 10:15AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 5 | 0 | 25.00% |
| TOL240628C00126000 | 2024-06-24 2:57PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240628C00127000 | 2024-06-25 12:05PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TOL240628C00128000 | 2024-06-18 9:47AM EDT | 128.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TOL240628C00130000 | 2024-06-24 11:06AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240628C00131000 | 2024-06-24 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240628C00132000 | 2024-06-25 3:06PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 3 | 0 | 25.00% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.00 | 0.35 | 0.00 | - | - | 1 | 89.45% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240628C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TOL240628C00137000 | 2024-06-24 9:36AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 151.17% |
| TOL240628C00140000 | 2024-06-25 12:21PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 50 | 0 | 50.00% |
| TOL240628C00141000 | 2024-06-21 1:59PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| TOL240628C00142000 | 2024-06-18 3:36PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240628C00143000 | 2024-06-25 12:08PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 10 | 0 | 50.00% |
| TOL240628C00144000 | 2024-06-21 10:01AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| TOL240628C00145000 | 2024-06-21 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| TOL240628C00147000 | 2024-06-21 10:44AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 177.54% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 4 | 204.10% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00090000 | 2024-06-21 10:00AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TOL240628P00095000 | 2024-06-25 12:06PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 5 | 0 | 50.00% |
| TOL240628P00100000 | 2024-06-25 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| TOL240628P00105000 | 2024-06-25 1:34PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 1 | 0 | 25.00% |
| TOL240628P00106000 | 2024-06-24 12:32PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TOL240628P00107000 | 2024-06-17 9:31AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOL240628P00109000 | 2024-06-25 12:12PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | -0.19 | -55.88% | 12 | 0 | 12.50% |
| TOL240628P00110000 | 2024-06-25 12:20PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | +0.05 | +45.45% | 11 | 0 | 12.50% |
| TOL240628P00111000 | 2024-06-25 12:26PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | +0.16 | +160.00% | 57 | 0 | 12.50% |
| TOL240628P00112000 | 2024-06-25 2:13PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | +0.10 | +71.43% | 313 | 0 | 12.50% |
| TOL240628P00113000 | 2024-06-25 2:04PM EDT | 113.00 | 0.40 | 0.00 | 0.00 | +0.23 | +135.29% | 19 | 0 | 6.25% |
| TOL240628P00114000 | 2024-06-25 3:42PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | +0.30 | +120.00% | 15 | 0 | 3.13% |
| TOL240628P00115000 | 2024-06-25 3:47PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | +0.57 | +150.00% | 50 | 0 | 1.56% |
| TOL240628P00116000 | 2024-06-25 3:38PM EDT | 116.00 | 1.51 | 0.00 | 0.00 | +0.96 | +174.55% | 59 | 0 | 0.00% |
| TOL240628P00117000 | 2024-06-24 3:15PM EDT | 117.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TOL240628P00118000 | 2024-06-25 3:29PM EDT | 118.00 | 2.54 | 0.00 | 0.00 | +1.26 | +98.44% | 9 | 0 | 0.00% |
| TOL240628P00119000 | 2024-06-25 2:49PM EDT | 119.00 | 3.68 | 0.00 | 0.00 | +2.10 | +132.91% | 2 | 0 | 0.00% |
| TOL240628P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 4.54 | 0.00 | 0.00 | +2.61 | +135.23% | 65 | 0 | 0.00% |
| TOL240628P00121000 | 2024-06-21 12:02PM EDT | 121.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240628P00122000 | 2024-06-20 11:54AM EDT | 122.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOL240628P00123000 | 2024-06-21 3:50PM EDT | 123.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 11.40 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| TOL240628P00130000 | 2024-06-24 10:03AM EDT | 130.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 17.40 | 19.50 | 0.00 | - | 3 | 0 | 97.46% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 18.10 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
