Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.207,84 +30,22 (+0,17%) Euro Stoxx 50
4.928,04 -7,93 (-0,16%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,10 -12,70 (-0,54%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.472,29 +52,64 (+0,09%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705C00105000 | 2024-06-18 3:49PM EDT | 105.00 | 13.02 | 10.50 | 12.00 | 0.00 | - | - | 1 | 50.73% |
| TOL240705C00110000 | 2024-06-18 9:57AM EDT | 110.00 | 8.10 | 6.00 | 8.20 | 0.00 | - | - | 7 | 64.99% |
| TOL240705C00112000 | 2024-06-18 10:07AM EDT | 112.00 | 7.07 | 4.40 | 4.70 | 0.00 | - | - | 1 | 32.32% |
| TOL240705C00115000 | 2024-06-25 9:44AM EDT | 115.00 | 3.29 | 2.45 | 2.60 | +1.49 | +82.78% | 1 | 12 | 29.47% |
| TOL240705C00116000 | 2024-06-25 2:26PM EDT | 116.00 | 2.05 | 1.90 | 2.10 | -1.95 | -48.75% | 4 | 27 | 29.49% |
| TOL240705C00117000 | 2024-06-24 2:07PM EDT | 117.00 | 1.27 | 1.45 | 1.60 | -2.32 | -64.62% | 5 | 32 | 28.61% |
| TOL240705C00118000 | 2024-06-25 1:58PM EDT | 118.00 | 1.15 | 0.15 | 1.50 | -1.45 | -55.77% | 78 | 100 | 32.28% |
| TOL240705C00119000 | 2024-06-25 10:39AM EDT | 119.00 | 1.10 | 0.80 | 0.90 | -1.15 | -51.11% | 3 | 27 | 27.98% |
| TOL240705C00120000 | 2024-06-25 3:24PM EDT | 120.00 | 0.65 | 0.55 | 0.70 | -1.05 | -61.76% | 12 | 58 | 28.57% |
| TOL240705C00121000 | 2024-06-25 2:50PM EDT | 121.00 | 0.46 | 0.40 | 0.50 | -1.07 | -69.93% | 6 | 22 | 28.32% |
| TOL240705C00122000 | 2024-06-24 10:08AM EDT | 122.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 28.17% |
| TOL240705C00123000 | 2024-06-24 1:57PM EDT | 123.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 2 | 12 | 29.79% |
| TOL240705C00124000 | 2024-06-25 2:47PM EDT | 124.00 | 0.18 | 0.10 | 0.25 | -0.37 | -67.27% | 1 | 17 | 31.01% |
| TOL240705C00125000 | 2024-06-24 1:36PM EDT | 125.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 3 | 27 | 31.89% |
| TOL240705C00126000 | 2024-06-25 1:20PM EDT | 126.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 104 | 32.28% |
| TOL240705C00127000 | 2024-06-24 2:04PM EDT | 127.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 34.57% |
| TOL240705C00128000 | 2024-06-24 12:16PM EDT | 128.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 8 | 39.16% |
| TOL240705C00129000 | 2024-06-03 12:38PM EDT | 129.00 | 1.35 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 51.61% |
| TOL240705C00130000 | 2024-06-17 9:33AM EDT | 130.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 47.75% |
| TOL240705C00131000 | 2024-06-12 12:20PM EDT | 131.00 | 0.77 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 55.23% |
| TOL240705C00135000 | 2024-06-11 3:00PM EDT | 135.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 53.13% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705P00090000 | 2024-06-25 12:19PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 46 | 67.58% |
| TOL240705P00100000 | 2024-06-12 2:13PM EDT | 100.00 | 1.06 | 0.05 | 0.40 | 0.00 | - | - | 2 | 54.88% |
| TOL240705P00105000 | 2024-06-21 3:35PM EDT | 105.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 18 | 38.67% |
| TOL240705P00107000 | 2024-06-17 10:56AM EDT | 107.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 34.47% |
| TOL240705P00108000 | 2024-06-25 11:58AM EDT | 108.00 | 0.29 | 0.20 | 0.35 | -0.25 | -46.30% | 1 | 5 | 34.33% |
| TOL240705P00109000 | 2024-06-17 12:20PM EDT | 109.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3 | 8 | 32.28% |
| TOL240705P00110000 | 2024-06-25 1:50PM EDT | 110.00 | 0.50 | 0.40 | 0.55 | +0.25 | +100.00% | 21 | 47 | 32.08% |
| TOL240705P00111000 | 2024-06-25 1:31PM EDT | 111.00 | 0.65 | 0.55 | 0.70 | +0.33 | +103.12% | 2 | 37 | 31.13% |
| TOL240705P00112000 | 2024-06-25 1:02PM EDT | 112.00 | 1.00 | 0.80 | 0.90 | +0.38 | +61.29% | 30 | 34 | 30.37% |
| TOL240705P00113000 | 2024-06-25 1:15PM EDT | 113.00 | 1.25 | 1.05 | 2.20 | +0.70 | +127.27% | 32 | 36 | 44.68% |
| TOL240705P00114000 | 2024-06-25 1:50PM EDT | 114.00 | 1.45 | 1.35 | 1.50 | +0.75 | +107.14% | 50 | 76 | 29.54% |
| TOL240705P00115000 | 2024-06-25 11:44AM EDT | 115.00 | 1.75 | 1.75 | 1.90 | +0.82 | +88.17% | 2 | 43 | 29.20% |
| TOL240705P00116000 | 2024-06-25 1:50PM EDT | 116.00 | 2.35 | 2.20 | 2.40 | +1.15 | +95.83% | 5 | 49 | 29.25% |
| TOL240705P00117000 | 2024-06-25 3:56PM EDT | 117.00 | 3.00 | 2.75 | 2.95 | +1.45 | +93.55% | 15 | 11 | 29.00% |
| TOL240705P00118000 | 2024-06-24 1:50PM EDT | 118.00 | 1.85 | 2.05 | 5.50 | 0.00 | - | 9 | 40 | 54.98% |
| TOL240705P00119000 | 2024-06-25 2:49PM EDT | 119.00 | 4.03 | 2.60 | 5.80 | +1.43 | +55.00% | 2 | 4 | 50.59% |
| TOL240705P00120000 | 2024-06-24 10:17AM EDT | 120.00 | 2.95 | 4.80 | 6.40 | 0.00 | - | 2 | 41 | 49.66% |
| TOL240705P00121000 | 2024-06-24 2:05PM EDT | 121.00 | 3.20 | 5.50 | 7.90 | 0.00 | - | 19 | 43 | 61.16% |
| TOL240705P00122000 | 2024-06-20 10:40AM EDT | 122.00 | 6.37 | 5.10 | 8.60 | 0.00 | - | 22 | 26 | 61.11% |
| TOL240705P00123000 | 2024-06-21 12:18PM EDT | 123.00 | 7.70 | 6.00 | 8.80 | 0.00 | - | 22 | 26 | 52.73% |
| TOL240705P00125000 | 2024-06-21 10:55AM EDT | 125.00 | 9.70 | 8.10 | 10.40 | 0.00 | - | 5 | 11 | 52.78% |
| TOL240705P00126000 | 2024-06-21 12:02PM EDT | 126.00 | 10.41 | 9.70 | 12.00 | 0.00 | - | 11 | 11 | 66.80% |
| TOL240705P00128000 | 2024-05-28 12:25PM EDT | 128.00 | 8.72 | 12.10 | 14.60 | 0.00 | - | 10 | 0 | 61.23% |
| TOL240705P00130000 | 2024-06-24 10:16AM EDT | 130.00 | 11.20 | 13.80 | 16.10 | 0.00 | - | 1 | 2 | 57.76% |
