La bourse ferme dans 6 h
CAC 40
7 883,21 -10,77 (-0,14 %) Euro Stoxx 50
5 008,35 -8,13 (-0,16 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0745 -0,0021 (-0,19 %) Gold future
2 322,00 -5,00 (-0,21 %) Bitcoin EUR
62 722,69 -1 771,40 (-2,75 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614C00016500 | 2024-06-04 3:02PM EDT | 16.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240614C00017500 | 2024-06-07 3:46PM EDT | 17.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614C00018000 | 2024-05-23 10:16AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240614C00019500 | 2024-05-29 9:55AM EDT | 19.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614C00020500 | 2024-06-05 10:32AM EDT | 20.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240614C00021000 | 2024-06-10 3:15PM EDT | 21.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240614C00021500 | 2024-06-10 11:47AM EDT | 21.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST240614C00022000 | 2024-06-10 12:56PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TOST240614C00022500 | 2024-06-10 3:57PM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| TOST240614C00023000 | 2024-06-10 3:57PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 6.25% |
| TOST240614C00023500 | 2024-06-10 3:55PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| TOST240614C00024000 | 2024-06-10 3:57PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TOST240614C00024500 | 2024-06-10 3:12PM EDT | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| TOST240614C00025000 | 2024-06-10 3:50PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TOST240614C00025500 | 2024-06-10 12:29PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TOST240614C00026000 | 2024-06-10 12:44PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TOST240614C00026500 | 2024-06-10 2:13PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240614C00027000 | 2024-06-10 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240614C00027500 | 2024-05-31 3:05PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240614C00028000 | 2024-06-10 10:16AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TOST240614C00028500 | 2024-06-07 2:34PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOST240614C00029000 | 2024-06-04 2:42PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| TOST240614C00030000 | 2024-06-06 12:53PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TOST240614C00031000 | 2024-05-31 1:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240614C00032000 | 2024-05-28 10:27AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240614C00033000 | 2024-05-20 11:56AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TOST240614C00034000 | 2024-05-20 11:55AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TOST240614C00035000 | 2024-05-31 11:14AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614P00017000 | 2024-05-06 3:29PM EDT | 17.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 304.30% |
| TOST240614P00018000 | 2024-06-07 11:24AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOST240614P00018500 | 2024-05-03 2:16PM EDT | 18.50 | 0.52 | 0.00 | 0.56 | 0.00 | - | 6 | 5 | 178.13% |
| TOST240614P00019000 | 2024-06-05 2:21PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240614P00019500 | 2024-06-10 2:10PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240614P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240614P00020500 | 2024-06-10 2:12PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240614P00021000 | 2024-06-10 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOST240614P00021500 | 2024-06-10 3:47PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TOST240614P00022000 | 2024-06-10 3:20PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TOST240614P00022500 | 2024-06-10 3:45PM EDT | 22.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TOST240614P00023000 | 2024-06-10 3:51PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TOST240614P00023500 | 2024-06-10 2:24PM EDT | 23.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240614P00024000 | 2024-06-10 10:08AM EDT | 24.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TOST240614P00024500 | 2024-06-10 12:06PM EDT | 24.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614P00025000 | 2024-06-07 2:40PM EDT | 25.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TOST240614P00025500 | 2024-06-10 3:00PM EDT | 25.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240614P00026000 | 2024-06-04 2:49PM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOST240614P00026500 | 2024-06-06 3:59PM EDT | 26.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240614P00027000 | 2024-05-24 10:04AM EDT | 27.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240614P00027500 | 2024-05-31 1:38PM EDT | 27.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240614P00028000 | 2024-05-22 2:00PM EDT | 28.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240614P00028500 | 2024-06-10 12:19PM EDT | 28.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST240614P00029000 | 2024-05-16 12:28PM EDT | 29.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
