Marchés français ouverture 48 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 145,74 -83,37 (-0,22 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
19 083,29 +119,61 (+0,63 %) Bitcoin EUR
56 662,46 +24,25 (+0,04 %)
Toast, Inc. (TOST)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00015000 | 2024-05-08 1:07PM EDT | 15.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517C00016000 | 2024-05-08 10:36AM EDT | 16.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST240517C00016500 | 2024-05-01 2:35PM EDT | 16.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517C00018500 | 2024-05-01 3:00PM EDT | 18.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240517C00019000 | 2024-05-08 12:35PM EDT | 19.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517C00019500 | 2024-05-01 2:35PM EDT | 19.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240517C00020000 | 2024-05-10 3:01PM EDT | 20.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240517C00020500 | 2024-05-06 1:53PM EDT | 20.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240517C00021000 | 2024-05-10 9:51AM EDT | 21.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517C00021500 | 2024-05-09 11:31AM EDT | 21.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240517C00022000 | 2024-05-09 2:29PM EDT | 22.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TOST240517C00022500 | 2024-05-08 12:52PM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TOST240517C00023000 | 2024-05-10 3:38PM EDT | 23.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| TOST240517C00023500 | 2024-05-10 3:45PM EDT | 23.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TOST240517C00024000 | 2024-05-10 3:50PM EDT | 24.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| TOST240517C00024500 | 2024-05-10 3:41PM EDT | 24.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST240517C00025000 | 2024-05-10 3:32PM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| TOST240517C00025500 | 2024-05-10 3:18PM EDT | 25.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOST240517C00026000 | 2024-05-10 3:27PM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TOST240517C00026500 | 2024-05-10 3:59PM EDT | 26.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TOST240517C00027000 | 2024-05-10 3:55PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 1.56% |
| TOST240517C00027500 | 2024-05-10 3:59PM EDT | 27.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| TOST240517C00028000 | 2024-05-10 3:57PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| TOST240517C00028500 | 2024-05-10 3:38PM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| TOST240517C00029000 | 2024-05-10 3:50PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| TOST240517C00029500 | 2024-05-09 9:52AM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TOST240517C00030000 | 2024-05-10 3:52PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| TOST240517C00031000 | 2024-05-09 2:36PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TOST240517C00032000 | 2024-05-08 12:01PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TOST240517C00033000 | 2024-05-08 1:13PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOST240517C00035000 | 2024-05-10 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00015000 | 2024-05-09 1:33PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240517P00016000 | 2024-05-09 1:48PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240517P00016500 | 2024-05-03 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240517P00017000 | 2024-05-10 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240517P00017500 | 2024-05-10 1:43PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240517P00018000 | 2024-05-10 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240517P00018500 | 2024-05-08 9:52AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TOST240517P00019000 | 2024-05-10 3:40PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TOST240517P00019500 | 2024-05-10 2:02PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TOST240517P00020000 | 2024-05-10 3:32PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TOST240517P00020500 | 2024-05-10 12:27PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240517P00021000 | 2024-05-10 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOST240517P00021500 | 2024-05-08 10:18AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| TOST240517P00022000 | 2024-05-09 3:52PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TOST240517P00022500 | 2024-05-09 1:28PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOST240517P00023000 | 2024-05-09 3:05PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TOST240517P00023500 | 2024-05-10 1:44PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOST240517P00024000 | 2024-05-10 1:34PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TOST240517P00024500 | 2024-05-09 3:49PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TOST240517P00025000 | 2024-05-09 3:46PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TOST240517P00025500 | 2024-05-10 3:58PM EDT | 25.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST240517P00026000 | 2024-05-10 3:51PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| TOST240517P00026500 | 2024-05-10 3:59PM EDT | 26.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| TOST240517P00027000 | 2024-05-10 3:59PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| TOST240517P00027500 | 2024-05-10 2:31PM EDT | 27.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TOST240517P00028000 | 2024-05-10 3:59PM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOST240517P00028500 | 2024-05-08 12:37PM EDT | 28.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240517P00029000 | 2024-04-23 1:41PM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240517P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517P00030000 | 2024-04-29 9:35AM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240517P00031000 | 2024-05-08 10:38AM EDT | 31.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240517P00032000 | 2024-05-09 10:22AM EDT | 32.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240517P00033000 | 2024-04-01 2:05PM EDT | 33.00 | 8.70 | 9.25 | 9.70 | 0.00 | - | 1 | 1 | 427.05% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 550.59% |
