Marchés français ouverture 8 h 55 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0750 +0,0008 (+0,08 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 600,07 -1 083,87 (-1,85 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712C00016000 | 2024-06-20 11:05AM EDT | 16.00 | 9.02 | 9.45 | 11.10 | 0.00 | - | - | 0 | 205.08% |
| TOST240712C00018000 | 2024-06-11 10:15AM EDT | 18.00 | 4.83 | 7.15 | 9.75 | 0.00 | - | - | 1 | 188.48% |
| TOST240712C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 2.69 | 5.45 | 7.75 | 0.00 | - | - | 5 | 162.70% |
| TOST240712C00020500 | 2024-06-17 3:57PM EDT | 20.50 | 2.48 | 4.50 | 5.70 | 0.00 | - | - | 1 | 107.81% |
| TOST240712C00021000 | 2024-07-01 10:37AM EDT | 21.00 | 4.40 | 3.05 | 5.20 | 0.00 | - | 1 | 7 | 99.41% |
| TOST240712C00021500 | 2024-06-18 9:54AM EDT | 21.50 | 3.30 | 3.60 | 4.80 | 0.00 | - | 1 | 6 | 102.73% |
| TOST240712C00022000 | 2024-07-02 10:53AM EDT | 22.00 | 3.69 | 2.42 | 5.75 | +2.38 | +181.68% | 1 | 1 | 67.19% |
| TOST240712C00022500 | 2024-07-01 12:42PM EDT | 22.50 | 3.15 | 2.44 | 5.20 | 0.00 | - | 1 | 73 | 86.91% |
| TOST240712C00023000 | 2024-06-25 10:05AM EDT | 23.00 | 2.54 | 2.76 | 5.00 | 0.00 | - | 50 | 57 | 121.09% |
| TOST240712C00023500 | 2024-06-21 9:33AM EDT | 23.50 | 2.11 | 1.88 | 3.80 | 0.00 | - | 2 | 7 | 70.61% |
| TOST240712C00024000 | 2024-06-28 3:58PM EDT | 24.00 | 1.98 | 1.78 | 2.74 | 0.00 | - | 25 | 29 | 55.08% |
| TOST240712C00024500 | 2024-07-02 2:07PM EDT | 24.50 | 1.39 | 1.51 | 2.28 | +0.13 | +10.32% | 2 | 39 | 55.76% |
| TOST240712C00025000 | 2024-07-02 11:32AM EDT | 25.00 | 1.08 | 1.21 | 1.56 | +0.04 | +3.85% | 103 | 239 | 55.96% |
| TOST240712C00025500 | 2024-07-02 3:53PM EDT | 25.50 | 0.90 | 0.92 | 0.98 | +0.09 | +11.11% | 138 | 349 | 39.75% |
| TOST240712C00026000 | 2024-07-02 3:51PM EDT | 26.00 | 0.61 | 0.65 | 0.69 | +0.16 | +35.56% | 76 | 2,108 | 38.57% |
| TOST240712C00026500 | 2024-07-02 3:32PM EDT | 26.50 | 0.39 | 0.43 | 0.47 | +0.01 | +2.63% | 26 | 117 | 38.28% |
| TOST240712C00027000 | 2024-07-02 3:25PM EDT | 27.00 | 0.26 | 0.26 | 0.31 | +0.01 | +4.00% | 146 | 188 | 38.28% |
| TOST240712C00027500 | 2024-07-02 3:13PM EDT | 27.50 | 0.15 | 0.17 | 0.20 | -0.01 | -6.25% | 101 | 41 | 38.67% |
| TOST240712C00028000 | 2024-07-02 3:58PM EDT | 28.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 196 | 28 | 38.48% |
| TOST240712C00028500 | 2024-07-01 11:44AM EDT | 28.50 | 0.06 | 0.05 | 0.09 | 0.00 | - | 1 | 10 | 41.02% |
| TOST240712C00029000 | 2024-07-01 3:15PM EDT | 29.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 6 | 20 | 46.48% |
| TOST240712C00029500 | 2024-06-28 11:06AM EDT | 29.50 | 0.02 | 0.02 | 1.26 | 0.00 | - | 8 | 8 | 99.22% |
| TOST240712C00030000 | 2024-06-28 11:07AM EDT | 30.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 8 | 14 | 106.06% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712P00017000 | 2024-07-02 10:26AM EDT | 17.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 42 | 232.81% |
| TOST240712P00018000 | 2024-06-13 11:08AM EDT | 18.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 209.38% |
| TOST240712P00018500 | 2024-06-17 10:56AM EDT | 18.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 8 | 28 | 241.41% |
| TOST240712P00019000 | 2024-06-18 9:30AM EDT | 19.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 222.46% |
| TOST240712P00019500 | 2024-06-18 2:48PM EDT | 19.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 8 | 12 | 176.37% |
| TOST240712P00020000 | 2024-06-24 12:20PM EDT | 20.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 2 | 23 | 201.56% |
| TOST240712P00020500 | 2024-06-20 10:47AM EDT | 20.50 | 0.05 | 0.00 | 2.01 | 0.00 | - | 8 | 31 | 186.72% |
| TOST240712P00021000 | 2024-06-24 11:01AM EDT | 21.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 1 | 19 | 144.73% |
| TOST240712P00021500 | 2024-06-25 10:14AM EDT | 21.50 | 0.07 | 0.00 | 1.29 | 0.00 | - | 8 | 10 | 134.38% |
| TOST240712P00022000 | 2024-06-25 10:13AM EDT | 22.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 8 | 19 | 124.41% |
| TOST240712P00022500 | 2024-07-02 9:30AM EDT | 22.50 | 0.30 | 0.02 | 0.07 | +0.18 | +150.00% | 5 | 29 | 50.78% |
| TOST240712P00023000 | 2024-07-01 11:55AM EDT | 23.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 6 | 52 | 47.27% |
| TOST240712P00023500 | 2024-07-01 10:12AM EDT | 23.50 | 0.15 | 0.04 | 0.08 | 0.00 | - | 2 | 24 | 43.75% |
| TOST240712P00024000 | 2024-07-02 12:29PM EDT | 24.00 | 0.14 | 0.08 | 0.11 | -0.04 | -22.22% | 162 | 15 | 40.23% |
| TOST240712P00024500 | 2024-07-02 10:46AM EDT | 24.50 | 0.25 | 0.14 | 0.17 | -0.15 | -37.50% | 138 | 10 | 38.09% |
| TOST240712P00025000 | 2024-07-02 3:57PM EDT | 25.00 | 0.27 | 0.24 | 0.28 | -0.17 | -38.64% | 213 | 105 | 37.40% |
| TOST240712P00025500 | 2024-07-02 3:09PM EDT | 25.50 | 0.52 | 0.40 | 0.45 | -0.19 | -26.76% | 10 | 40 | 37.40% |
| TOST240712P00026000 | 2024-07-02 11:12AM EDT | 26.00 | 0.88 | 0.62 | 0.66 | -0.24 | -21.43% | 2 | 7 | 36.43% |
