Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.459,38 +86,32 (+0,14%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-02-28 4:55PM EDT | 22.50 | 90.10 | 105.50 | 109.50 | 0.00 | - | 5 | 11 | 134.67% |
| TOL250117C00025000 | 2023-12-27 2:58PM EDT | 25.00 | 80.00 | 71.60 | 76.10 | 0.00 | - | 9 | 1 | 0.00% |
| 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 | 0.00% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 91.55% |
| 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 | 0.00% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 0.00% |
| TOL250117C00060000 | 2024-04-01 10:39AM EDT | 60.00 | 71.92 | 59.00 | 63.10 | 0.00 | - | 1 | 147 | 0.00% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 61.70 | 65.70 | 0.00 | - | 4 | 163 | 0.00% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 55.10 | 58.80 | 0.00 | - | 10 | 127 | 0.00% |
| TOL250117C00075000 | 2024-05-14 12:33PM EDT | 75.00 | 54.63 | 57.00 | 60.50 | 0.00 | - | 1 | 76 | 59.55% |
| TOL250117C00080000 | 2024-05-17 9:41AM EDT | 80.00 | 54.43 | 52.40 | 56.00 | +17.21 | +46.24% | 1 | 134 | 56.56% |
| TOL250117C00085000 | 2024-05-03 2:42PM EDT | 85.00 | 44.38 | 47.90 | 50.30 | 0.00 | - | 1 | 176 | 50.71% |
| TOL250117C00090000 | 2024-05-09 1:32PM EDT | 90.00 | 41.20 | 44.00 | 47.30 | 0.00 | - | 14 | 512 | 52.54% |
| TOL250117C00095000 | 2024-05-16 9:45AM EDT | 95.00 | 42.50 | 40.70 | 42.20 | 0.00 | - | 1 | 536 | 50.33% |
| TOL250117C00100000 | 2024-05-17 3:47PM EDT | 100.00 | 37.10 | 35.50 | 38.60 | +2.39 | +6.89% | 2 | 555 | 52.39% |
| TOL250117C00105000 | 2024-04-02 2:44PM EDT | 105.00 | 29.15 | 24.30 | 27.70 | 0.00 | - | 1 | 196 | 25.98% |
| TOL250117C00110000 | 2024-05-03 3:02PM EDT | 110.00 | 25.04 | 28.00 | 30.90 | 0.00 | - | 2 | 166 | 48.02% |
| TOL250117C00115000 | 2024-05-03 9:43AM EDT | 115.00 | 23.70 | 24.70 | 26.90 | 0.00 | - | 10 | 288 | 44.98% |
| TOL250117C00120000 | 2024-05-16 11:57AM EDT | 120.00 | 23.87 | 22.50 | 23.00 | 0.00 | - | 1 | 320 | 41.94% |
| TOL250117C00125000 | 2024-05-17 2:21PM EDT | 125.00 | 19.70 | 19.50 | 20.30 | -1.40 | -6.64% | 2 | 494 | 41.54% |
| TOL250117C00130000 | 2024-05-16 1:24PM EDT | 130.00 | 18.00 | 16.80 | 17.80 | 0.00 | - | 8 | 292 | 41.08% |
| TOL250117C00135000 | 2024-05-16 1:04PM EDT | 135.00 | 15.65 | 14.30 | 15.10 | 0.00 | - | 10 | 176 | 39.65% |
| TOL250117C00140000 | 2024-05-17 9:41AM EDT | 140.00 | 12.43 | 12.10 | 14.40 | -0.97 | -7.24% | 1 | 325 | 42.41% |
| TOL250117C00145000 | 2024-05-17 11:22AM EDT | 145.00 | 10.70 | 10.20 | 10.70 | -1.00 | -8.55% | 4 | 312 | 37.63% |
| TOL250117C00150000 | 2024-05-16 1:29PM EDT | 150.00 | 9.50 | 8.50 | 9.00 | 0.00 | - | 6 | 227 | 37.06% |
| TOL250117C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 6.75 | 7.00 | 7.90 | 0.00 | - | 1 | 150 | 37.51% |
| TOL250117C00160000 | 2024-05-15 10:56AM EDT | 160.00 | 6.90 | 5.80 | 6.30 | 0.00 | - | 20 | 33 | 36.22% |
| TOL250117C00165000 | 2024-05-01 9:44AM EDT | 165.00 | 3.00 | 4.80 | 5.20 | 0.00 | - | 1 | 42 | 35.78% |
| TOL250117C00170000 | 2024-05-16 9:43AM EDT | 170.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 2 | 48 | 35.48% |
| TOL250117C00175000 | 2024-04-23 10:04AM EDT | 175.00 | 1.70 | 3.20 | 3.50 | 0.00 | - | 7 | 18 | 35.08% |
| TOL250117C00180000 | 2024-04-17 1:55PM EDT | 180.00 | 1.31 | 2.25 | 2.80 | 0.00 | - | 1 | 124 | 34.58% |
| TOL250117C00185000 | 2024-05-10 11:47AM EDT | 185.00 | 1.70 | 2.05 | 2.25 | 0.00 | - | 1 | 25 | 34.24% |
| TOL250117C00190000 | 2024-05-17 10:17AM EDT | 190.00 | 1.80 | 1.10 | 1.85 | -0.14 | -7.22% | 10 | 16 | 34.17% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 89.26% |
| TOL250117P00025000 | 2024-05-13 11:28AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 330 | 77.34% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 84.57% |
| TOL250117P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 715 | 90.63% |
| TOL250117P00040000 | 2024-05-09 10:29AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 26 | 302 | 73.83% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 25.00% |
| TOL250117P00050000 | 2024-05-03 10:28AM EDT | 50.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 208 | 61.38% |
| TOL250117P00055000 | 2024-04-15 1:56PM EDT | 55.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 1 | 588 | 51.22% |
| TOL250117P00060000 | 2024-04-08 3:18PM EDT | 60.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 666 | 53.03% |
| TOL250117P00065000 | 2024-05-14 10:54AM EDT | 65.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 7 | 741 | 51.81% |
| TOL250117P00070000 | 2024-05-16 3:10PM EDT | 70.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 10 | 815 | 48.17% |
| TOL250117P00075000 | 2024-05-17 1:28PM EDT | 75.00 | 0.85 | 0.40 | 1.05 | +0.10 | +13.33% | 7 | 697 | 45.12% |
| TOL250117P00080000 | 2024-05-15 1:19PM EDT | 80.00 | 1.13 | 1.00 | 1.15 | +0.10 | +9.71% | 1 | 837 | 41.57% |
| TOL250117P00085000 | 2024-05-17 1:53PM EDT | 85.00 | 1.45 | 1.35 | 1.55 | +0.04 | +2.84% | 2 | 410 | 40.26% |
| TOL250117P00090000 | 2024-05-17 12:58PM EDT | 90.00 | 1.90 | 1.80 | 2.05 | +0.25 | +15.15% | 1 | 523 | 38.98% |
| TOL250117P00095000 | 2024-05-17 10:19AM EDT | 95.00 | 2.45 | 2.35 | 3.70 | +0.24 | +10.86% | 2 | 482 | 42.33% |
| TOL250117P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 3.20 | 3.10 | 3.40 | +0.10 | +3.23% | 20 | 656 | 36.37% |
| TOL250117P00105000 | 2024-05-16 3:39PM EDT | 105.00 | 4.10 | 4.00 | 6.00 | 0.00 | - | 3 | 424 | 40.88% |
| TOL250117P00110000 | 2024-05-17 3:28PM EDT | 110.00 | 5.30 | 5.10 | 5.40 | +0.04 | +0.76% | 4 | 317 | 33.93% |
| TOL250117P00115000 | 2024-05-17 1:53PM EDT | 115.00 | 6.65 | 6.50 | 7.90 | +0.21 | +3.26% | 2 | 92 | 36.11% |
| TOL250117P00120000 | 2024-05-15 2:08PM EDT | 120.00 | 7.45 | 8.10 | 9.30 | 0.00 | - | 20 | 415 | 34.36% |
| TOL250117P00125000 | 2024-05-03 9:43AM EDT | 125.00 | 12.10 | 9.90 | 12.00 | 0.00 | - | 1 | 319 | 35.29% |
| TOL250117P00130000 | 2024-05-15 1:26PM EDT | 130.00 | 11.20 | 12.10 | 12.60 | 0.00 | - | 77 | 348 | 30.52% |
| TOL250117P00135000 | 2024-05-15 11:06AM EDT | 135.00 | 14.00 | 14.60 | 15.40 | 0.00 | - | 1 | 29 | 30.40% |
| TOL250117P00140000 | 2024-03-13 12:34PM EDT | 140.00 | 22.30 | 24.50 | 25.30 | 0.00 | - | 2 | 10 | 46.27% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 48.60% |
