La bourse est fermée
Dow Jones
39 065,39 -605,65 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0813 -0,0014 (-0,13 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 094,84 -2 396,00 (-3,72 %)
Toast, Inc. (TOST)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524C00025000 | 2024-05-23 2:52PM EDT | 2024-05-24 | 0.43 | 0.29 | 0.49 | -1.08 | -71.52% | 352 | 281 | 33.99% |
| TOST240531C00025000 | 2024-05-23 3:44PM EDT | 2024-05-31 | 0.84 | 0.78 | 0.89 | -1.25 | -59.81% | 140 | 111 | 43.16% |
| TOST240607C00025000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 2.30 | 0.97 | 1.11 | 0.00 | - | 2 | 32 | 42.97% |
| TOST240614C00025000 | 2024-05-09 12:18PM EDT | 2024-06-14 | 2.65 | 1.21 | 1.29 | 0.00 | - | 6 | 1 | 43.07% |
| TOST240621C00025000 | 2024-05-23 3:43PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.40 | -1.15 | -45.10% | 119 | 4,358 | 41.60% |
| TOST240628C00025000 | 2024-05-13 3:22PM EDT | 2024-06-28 | 3.35 | 0.48 | 2.65 | 0.00 | - | 10 | 10 | 76.86% |
| TOST240719C00025000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 1.88 | 1.81 | 1.88 | -1.12 | -37.33% | 93 | 252 | 41.99% |
| TOST240920C00025000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | -0.70 | -18.18% | 123 | 2,386 | 50.34% |
| TOST241220C00025000 | 2024-05-22 1:55PM EDT | 2024-12-20 | 5.20 | 4.20 | 4.35 | 0.00 | - | 1 | 117 | 53.61% |
| TOST250117C00025000 | 2024-05-23 1:07PM EDT | 2025-01-17 | 4.85 | 4.45 | 4.60 | -0.75 | -13.39% | 3 | 2,898 | 53.54% |
| TOST260116C00025000 | 2024-05-23 3:28PM EDT | 2026-01-16 | 7.32 | 7.20 | 7.45 | -0.98 | -11.81% | 28 | 1,439 | 56.35% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524P00025000 | 2024-05-23 3:43PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.18 | +0.09 | +150.00% | 232 | 99 | 45.51% |
| TOST240531P00025000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.55 | +0.27 | +117.39% | 52 | 595 | 46.09% |
| TOST240607P00025000 | 2024-05-22 1:16PM EDT | 2024-06-07 | 0.72 | 0.60 | 0.77 | +0.47 | +188.00% | 40 | 108 | 45.22% |
| TOST240614P00025000 | 2024-05-23 1:48PM EDT | 2024-06-14 | 0.72 | 0.57 | 0.93 | +0.27 | +60.00% | 7 | 30 | 44.09% |
| TOST240621P00025000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 1.03 | 0.99 | 1.02 | +0.47 | +83.93% | 151 | 3,127 | 41.80% |
| TOST240628P00025000 | 2024-05-23 2:00PM EDT | 2024-06-28 | 1.00 | 1.07 | 1.61 | +0.30 | +42.86% | 37 | 55 | 56.20% |
| TOST240920P00025000 | 2024-05-23 2:40PM EDT | 2024-09-20 | 2.37 | 2.36 | 2.42 | +0.57 | +31.67% | 6 | 699 | 45.22% |
| TOST241220P00025000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 2.81 | 3.20 | 3.30 | 0.00 | - | 7 | 96 | 45.80% |
| TOST250117P00025000 | 2024-05-21 1:00PM EDT | 2025-01-17 | 3.03 | 3.30 | 3.45 | 0.00 | - | 7 | 573 | 44.92% |
| TOST260116P00025000 | 2024-05-20 1:52PM EDT | 2026-01-16 | 4.75 | 5.10 | 6.75 | 0.00 | - | 5 | 478 | 54.82% |
