La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0823 +0,0008 (+0,08 %) Gold future
2 399,80 +2,10 (+0,09 %) Bitcoin EUR
52 048,57 -1 487,76 (-2,78 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00018000 | 2024-06-26 10:11AM EDT | 18.00 | 7.45 | 5.90 | 7.90 | 0.00 | - | - | 1 | 140.63% |
| TOST240719C00019000 | 2024-06-20 10:49AM EDT | 19.00 | 6.20 | 5.70 | 6.90 | 0.00 | - | 2 | 4 | 123.63% |
| TOST240719C00019500 | 2024-06-24 1:20PM EDT | 19.50 | 6.10 | 5.25 | 6.40 | 0.00 | - | - | 2 | 115.43% |
| TOST240719C00020000 | 2024-07-02 3:56PM EDT | 20.00 | 6.03 | 4.85 | 6.90 | 0.00 | - | 1 | 33 | 103.91% |
| TOST240719C00020500 | 2024-07-03 10:30AM EDT | 20.50 | 5.45 | 4.35 | 7.35 | +5.45 | - | - | 1 | 142.19% |
| TOST240719C00021000 | 2024-06-28 12:21PM EDT | 21.00 | 4.60 | 2.98 | 5.10 | 0.00 | - | 1 | 159 | 111.13% |
| TOST240719C00022000 | 2024-07-01 2:51PM EDT | 22.00 | 3.45 | 2.74 | 5.60 | 0.00 | - | 1 | 360 | 99.02% |
| TOST240719C00023000 | 2024-07-03 12:40PM EDT | 23.00 | 2.46 | 2.65 | 3.45 | 0.00 | - | 3 | 1,274 | 71.88% |
| TOST240719C00023500 | 2024-07-03 12:42PM EDT | 23.50 | 2.00 | 2.22 | 2.56 | 0.00 | - | 11 | 11 | 50.88% |
| TOST240719C00024000 | 2024-07-05 11:16AM EDT | 24.00 | 1.90 | 1.77 | 2.01 | +0.30 | +18.75% | 1 | 985 | 51.37% |
| TOST240719C00024500 | 2024-06-27 12:41PM EDT | 24.50 | 1.93 | 1.50 | 1.64 | 0.00 | - | - | 6 | 50.29% |
| TOST240719C00025000 | 2024-07-05 3:54PM EDT | 25.00 | 1.23 | 1.18 | 1.30 | +0.21 | +20.59% | 57 | 1,587 | 48.93% |
| TOST240719C00025500 | 2024-07-05 3:27PM EDT | 25.50 | 0.95 | 0.89 | 0.94 | -0.05 | -5.00% | 6 | 76 | 44.53% |
| TOST240719C00026000 | 2024-07-05 3:52PM EDT | 26.00 | 0.70 | 0.65 | 0.70 | +0.13 | +22.81% | 19 | 1,113 | 44.24% |
| TOST240719C00026500 | 2024-07-05 2:16PM EDT | 26.50 | 0.44 | 0.47 | 0.51 | +0.04 | +10.00% | 162 | 1,750 | 44.14% |
| TOST240719C00027000 | 2024-07-05 3:46PM EDT | 27.00 | 0.36 | 0.17 | 0.38 | +0.06 | +20.00% | 39 | 3,285 | 45.12% |
| TOST240719C00027500 | 2024-07-05 3:51PM EDT | 27.50 | 0.25 | 0.22 | 0.25 | -0.15 | -37.50% | 77 | 57 | 44.04% |
| TOST240719C00028000 | 2024-07-05 3:04PM EDT | 28.00 | 0.14 | 0.02 | 0.18 | -0.03 | -17.65% | 9 | 2,132 | 45.02% |
| TOST240719C00028500 | 2024-07-05 3:33PM EDT | 28.50 | 0.11 | 0.10 | 0.13 | +0.11 | - | 23 | 940 | 46.09% |
| TOST240719C00029000 | 2024-07-02 3:48PM EDT | 29.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 22 | 1,300 | 46.68% |
| TOST240719C00029500 | 2024-07-02 3:26PM EDT | 29.50 | 0.09 | 0.04 | 0.07 | +0.09 | - | - | 1 | 48.44% |
| TOST240719C00030000 | 2024-07-05 3:25PM EDT | 30.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 1 | 695 | 54.49% |
| TOST240719C00031000 | 2024-06-26 12:14PM EDT | 31.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 7 | 66 | 85.55% |
| TOST240719C00032000 | 2024-07-01 9:30AM EDT | 32.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 21 | 60.94% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 9 | 16 | 91.80% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 8 | 15 | 116.21% |
| TOST240719C00035000 | 2024-06-24 10:17AM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 154.30% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00015000 | 2024-07-05 2:51PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | 1 | 0 | 155.47% |
| TOST240719P00016000 | 2024-07-05 2:56PM EDT | 16.00 | 0.01 | 0.00 | 0.16 | +0.01 | - | 1 | 0 | 140.63% |
| TOST240719P00017000 | 2024-07-02 3:07PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 114.84% |
| TOST240719P00018000 | 2024-06-28 11:06AM EDT | 18.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 163 | 120.70% |
| TOST240719P00019000 | 2024-07-01 12:20PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 87.50% |
| TOST240719P00019500 | 2024-07-05 2:54PM EDT | 19.50 | 0.01 | 0.00 | 0.17 | +0.01 | - | 1 | 0 | 89.84% |
| TOST240719P00020000 | 2024-07-03 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 154 | 75.00% |
| TOST240719P00020500 | 2024-07-05 2:55PM EDT | 20.50 | 0.03 | 0.00 | 0.11 | +0.03 | - | 2 | 0 | 69.92% |
| TOST240719P00021000 | 2024-07-05 2:51PM EDT | 21.00 | 0.02 | 0.00 | 0.16 | -0.03 | -60.00% | 2 | 297 | 68.75% |
| TOST240719P00021500 | 2024-07-05 2:53PM EDT | 21.50 | 0.04 | 0.00 | 0.12 | +0.04 | - | 5 | 0 | 58.59% |
| TOST240719P00022000 | 2024-07-05 2:20PM EDT | 22.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 2,740 | 52.34% |
| TOST240719P00022500 | 2024-07-02 11:33AM EDT | 22.50 | 0.08 | 0.03 | 0.08 | 0.00 | - | 10 | 14 | 49.22% |
| TOST240719P00023000 | 2024-07-05 2:22PM EDT | 23.00 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 3 | 689 | 44.14% |
| TOST240719P00023500 | 2024-07-02 3:06PM EDT | 23.50 | 0.17 | 0.11 | 0.14 | 0.00 | - | 55 | 49 | 42.97% |
| TOST240719P00024000 | 2024-07-05 2:22PM EDT | 24.00 | 0.26 | 0.19 | 0.22 | -0.06 | -18.75% | 2 | 347 | 42.09% |
| TOST240719P00024500 | 2024-07-02 10:08AM EDT | 24.50 | 0.38 | 0.31 | 0.34 | 0.00 | - | 1 | 432 | 41.80% |
| TOST240719P00025000 | 2024-07-03 9:30AM EDT | 25.00 | 0.45 | 0.47 | 0.51 | 0.00 | - | 10 | 1,396 | 41.80% |
| TOST240719P00025500 | 2024-07-05 10:56AM EDT | 25.50 | 0.80 | 0.68 | 0.72 | -0.08 | -9.09% | 2 | 482 | 41.41% |
| TOST240719P00026000 | 2024-07-05 2:33PM EDT | 26.00 | 1.07 | 0.94 | 0.99 | +0.19 | +21.59% | 23 | 1,092 | 41.60% |
| TOST240719P00026500 | 2024-07-03 11:40AM EDT | 26.50 | 1.24 | 1.25 | 1.30 | 0.00 | - | 15 | 174 | 41.41% |
| TOST240719P00027000 | 2024-06-27 10:41AM EDT | 27.00 | 1.56 | 1.51 | 1.76 | 0.00 | - | 24 | 590 | 47.56% |
| TOST240719P00027500 | 2024-07-03 12:42PM EDT | 27.50 | 2.40 | 1.77 | 2.20 | +2.40 | - | - | 3 | 51.47% |
| TOST240719P00028000 | 2024-06-25 2:39PM EDT | 28.00 | 2.45 | 2.06 | 2.63 | 0.00 | - | 1 | 565 | 53.52% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 3.30 | 4.95 | 0.00 | - | 6 | 215 | 99.12% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 3.95 | 5.60 | 0.00 | - | 120 | 0 | 88.48% |
| TOST240719P00030500 | 2024-07-01 1:28PM EDT | 30.50 | 5.15 | 3.75 | 5.50 | +5.15 | - | - | 1 | 110.16% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 4.95 | 6.55 | 0.00 | - | - | 0 | 97.66% |
