La bourse ferme dans 3 h 39 min
CAC 40
7 964,92 -92,88 (-1,15 %) Euro Stoxx 50
4 981,74 -48,61 (-0,97 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 344,30 -12,20 (-0,52 %) Bitcoin EUR
62 558,05 -480,24 (-0,76 %)
Toast, Inc. (TOST)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607C00016000 | 2024-05-28 3:58PM EDT | 16.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TOST240607C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOST240607C00018000 | 2024-05-09 12:13PM EDT | 18.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240607C00020000 | 2024-05-10 1:03PM EDT | 20.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TOST240607C00021000 | 2024-05-24 11:17AM EDT | 21.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOST240607C00022000 | 2024-05-21 11:11AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOST240607C00022500 | 2024-05-08 10:14AM EDT | 22.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOST240607C00023000 | 2024-05-16 3:57PM EDT | 23.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TOST240607C00023500 | 2024-05-24 10:49AM EDT | 23.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TOST240607C00024000 | 2024-05-17 10:30AM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TOST240607C00024500 | 2024-05-13 11:57AM EDT | 24.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| TOST240607C00025000 | 2024-05-28 3:36PM EDT | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 49 | 79 | 0.00% |
| TOST240607C00025500 | 2024-05-28 2:22PM EDT | 25.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 154 | 171 | 0.78% |
| TOST240607C00026000 | 2024-05-28 3:58PM EDT | 26.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 387 | 328 | 3.13% |
| TOST240607C00026500 | 2024-05-28 2:44PM EDT | 26.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 146 | 366 | 6.25% |
| TOST240607C00027000 | 2024-05-28 12:31PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 184 | 12.50% |
| TOST240607C00027500 | 2024-05-28 11:01AM EDT | 27.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 343 | 12.50% |
| TOST240607C00028000 | 2024-05-28 10:18AM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 12.50% |
| TOST240607C00028500 | 2024-05-23 2:30PM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 25.00% |
| TOST240607C00029000 | 2024-05-28 10:47AM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 25.00% |
| TOST240607C00029500 | 2024-05-28 3:29PM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| TOST240607C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 152 | 711 | 25.00% |
| TOST240607C00031000 | 2024-05-24 11:52AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| TOST240607C00032000 | 2024-05-23 11:25AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 184 | 25.00% |
| TOST240607C00033000 | 2024-05-23 3:49PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| TOST240607C00034000 | 2024-05-14 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607P00016000 | 2024-05-02 11:44AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TOST240607P00017000 | 2024-05-06 3:27PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TOST240607P00017500 | 2024-05-17 1:30PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| TOST240607P00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TOST240607P00019500 | 2024-04-26 3:23PM EDT | 19.50 | 0.50 | 0.00 | 1.88 | 0.00 | - | 3 | 3 | 206.06% |
| TOST240607P00020000 | 2024-05-28 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| TOST240607P00020500 | 2024-05-09 1:23PM EDT | 20.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TOST240607P00021000 | 2024-05-09 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| TOST240607P00022000 | 2024-05-28 2:25PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| TOST240607P00022500 | 2024-05-28 2:25PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 25.00% |
| TOST240607P00023000 | 2024-05-28 2:20PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 12.50% |
| TOST240607P00023500 | 2024-05-24 10:43AM EDT | 23.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 154 | 12.50% |
| TOST240607P00024000 | 2024-05-28 1:51PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| TOST240607P00024500 | 2024-05-24 2:01PM EDT | 24.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 6.25% |
| TOST240607P00025000 | 2024-05-28 1:31PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 90 | 189 | 3.13% |
| TOST240607P00025500 | 2024-05-28 3:59PM EDT | 25.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 161 | 276 | 0.00% |
| TOST240607P00026000 | 2024-05-28 1:17PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 109 | 0.00% |
| TOST240607P00026500 | 2024-05-28 2:55PM EDT | 26.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 99 | 293 | 0.00% |
| TOST240607P00027000 | 2024-05-28 9:53AM EDT | 27.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| TOST240607P00027500 | 2024-05-20 10:41AM EDT | 27.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| TOST240607P00028000 | 2024-05-22 10:45AM EDT | 28.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| TOST240607P00028500 | 2024-05-16 3:34PM EDT | 28.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 191 | 0.00% |
