La bourse ferme dans 6 h 18 min
CAC 40
8 014,13 -43,67 (-0,54 %) Euro Stoxx 50
5 012,12 -18,23 (-0,36 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 345,60 -10,90 (-0,46 %) Bitcoin EUR
62 617,02 -180,92 (-0,29 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00025000 | 2024-05-24 2:39PM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST240628C00025500 | 2024-05-28 11:37AM EDT | 25.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| TOST240628C00026000 | 2024-05-28 3:50PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TOST240628C00026500 | 2024-05-24 2:52PM EDT | 26.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TOST240628C00027000 | 2024-05-28 11:02AM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOST240628C00027500 | 2024-05-28 9:30AM EDT | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST240628C00028000 | 2024-05-28 11:34AM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST240628C00028500 | 2024-05-21 10:25AM EDT | 28.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST240628C00029000 | 2024-05-24 11:31AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TOST240628C00029500 | 2024-05-15 12:55PM EDT | 29.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST240628C00030000 | 2024-05-24 11:34AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TOST240628C00030500 | 2024-05-24 10:46AM EDT | 30.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOST240628C00031000 | 2024-05-28 3:44PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TOST240628C00031500 | 2024-05-28 10:20AM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TOST240628C00032000 | 2024-05-28 10:19AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TOST240628C00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240628C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-05-10 11:14AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOST240628P00020000 | 2024-05-22 1:20PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOST240628P00021000 | 2024-05-17 1:30PM EDT | 21.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TOST240628P00021500 | 2024-05-28 2:19PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOST240628P00022000 | 2024-05-28 10:25AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOST240628P00022500 | 2024-05-28 10:26AM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOST240628P00023000 | 2024-05-28 2:18PM EDT | 23.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TOST240628P00023500 | 2024-05-20 12:21PM EDT | 23.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TOST240628P00024000 | 2024-05-20 3:51PM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TOST240628P00024500 | 2024-05-13 11:13AM EDT | 24.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TOST240628P00025000 | 2024-05-28 3:42PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TOST240628P00025500 | 2024-05-28 1:27PM EDT | 25.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST240628P00026000 | 2024-05-24 1:55PM EDT | 26.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST240628P00026500 | 2024-05-23 1:43PM EDT | 26.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOST240628P00027000 | 2024-05-22 10:36AM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TOST240628P00027500 | 2024-05-16 11:41AM EDT | 27.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240628P00028000 | 2024-05-24 10:30AM EDT | 28.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
