Marchés français ouverture 8 h 32 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
1,0749 +0,0007 (+0,06 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 609,49 -789,25 (-1,35 %)
Toast, Inc. (TOST)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726C00020000 | 2024-06-24 2:05PM EDT | 20.00 | 5.75 | 4.20 | 6.25 | 0.00 | - | 1 | 2 | 81.84% |
| TOST240726C00020500 | 2024-07-02 2:54PM EDT | 20.50 | 5.15 | 5.20 | 5.80 | -0.40 | -7.21% | 3 | 1 | 80.08% |
| TOST240726C00021000 | 2024-06-20 2:22PM EDT | 21.00 | 4.56 | 4.65 | 5.65 | 0.00 | - | - | 3 | 61.33% |
| TOST240726C00022000 | 2024-06-18 12:03PM EDT | 22.00 | 2.85 | 3.05 | 5.10 | 0.00 | - | 20 | 8 | 105.96% |
| TOST240726C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 1.50 | 2.95 | 4.05 | 0.00 | - | 5 | 7 | 70.90% |
| TOST240726C00023000 | 2024-07-01 11:14AM EDT | 23.00 | 2.86 | 2.83 | 3.40 | 0.00 | - | 12 | 3 | 56.25% |
| TOST240726C00023500 | 2024-06-18 9:30AM EDT | 23.50 | 1.23 | 2.28 | 3.00 | 0.00 | - | - | 1 | 55.08% |
| TOST240726C00024000 | 2024-06-20 10:07AM EDT | 24.00 | 1.72 | 2.13 | 2.45 | 0.00 | - | 4 | 30 | 46.09% |
| TOST240726C00024500 | 2024-06-27 3:04PM EDT | 24.50 | 1.98 | 1.48 | 2.48 | 0.00 | - | 1 | 17 | 61.82% |
| TOST240726C00025000 | 2024-07-02 11:05AM EDT | 25.00 | 1.46 | 1.61 | 1.88 | +0.09 | +6.57% | 1 | 423 | 49.90% |
| TOST240726C00025500 | 2024-07-02 12:47PM EDT | 25.50 | 1.18 | 1.28 | 1.55 | -0.02 | -1.67% | 2 | 70 | 48.05% |
| TOST240726C00026000 | 2024-07-02 10:31AM EDT | 26.00 | 1.05 | 1.05 | 1.18 | +0.15 | +16.67% | 22 | 134 | 43.65% |
| TOST240726C00026500 | 2024-07-02 11:31AM EDT | 26.50 | 0.74 | 0.83 | 1.03 | -0.30 | -28.85% | 1 | 29 | 46.34% |
| TOST240726C00027000 | 2024-07-02 12:24PM EDT | 27.00 | 0.55 | 0.65 | 0.74 | -0.05 | -8.33% | 25 | 168 | 42.58% |
| TOST240726C00027500 | 2024-07-02 3:54PM EDT | 27.50 | 0.49 | 0.49 | 0.60 | +0.07 | +16.67% | 1 | 40 | 43.26% |
| TOST240726C00028000 | 2024-07-02 3:13PM EDT | 28.00 | 0.36 | 0.37 | 0.46 | -0.01 | -2.70% | 1 | 24 | 42.87% |
| TOST240726C00028500 | 2024-07-02 3:20PM EDT | 28.50 | 0.26 | 0.27 | 0.36 | -0.02 | -7.14% | 356 | 116 | 43.26% |
| TOST240726C00029000 | 2024-07-02 1:48PM EDT | 29.00 | 0.17 | 0.19 | 0.77 | -0.08 | -32.00% | 13 | 20 | 53.71% |
| TOST240726C00030000 | 2024-06-27 10:56AM EDT | 30.00 | 0.20 | 0.09 | 0.46 | 0.00 | - | 1 | 4 | 51.37% |
| TOST240726C00031000 | 2024-06-20 9:48AM EDT | 31.00 | 0.12 | 0.03 | 0.28 | 0.00 | - | - | 4 | 50.20% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726P00016000 | 2024-07-01 10:20AM EDT | 16.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 6 | 15 | 195.90% |
| TOST240726P00018500 | 2024-06-14 11:12AM EDT | 18.50 | 0.28 | 0.00 | 2.09 | 0.00 | - | 8 | 12 | 158.59% |
| TOST240726P00019000 | 2024-06-17 10:56AM EDT | 19.00 | 0.16 | 0.00 | 1.49 | 0.00 | - | 8 | 12 | 131.35% |
| TOST240726P00019500 | 2024-06-17 10:55AM EDT | 19.50 | 0.24 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 117.58% |
| TOST240726P00020000 | 2024-06-14 2:01PM EDT | 20.00 | 0.39 | 0.00 | 2.16 | 0.00 | - | - | 2 | 135.94% |
| TOST240726P00020500 | 2024-06-10 11:48AM EDT | 20.50 | 0.52 | 0.00 | 1.30 | 0.00 | - | - | 1 | 103.32% |
| TOST240726P00021000 | 2024-06-20 10:34AM EDT | 21.00 | 0.21 | 0.00 | 2.17 | 0.00 | - | 1 | 3 | 120.31% |
| TOST240726P00021500 | 2024-06-28 11:09AM EDT | 21.50 | 0.05 | 0.00 | 1.24 | 0.00 | - | 8 | 14 | 87.70% |
| TOST240726P00022000 | 2024-06-28 11:08AM EDT | 22.00 | 0.12 | 0.01 | 0.61 | 0.00 | - | 8 | 25 | 62.31% |
| TOST240726P00022500 | 2024-07-01 1:42PM EDT | 22.50 | 0.16 | 0.08 | 0.12 | 0.00 | - | 88 | 90 | 42.19% |
| TOST240726P00023000 | 2024-06-28 10:44AM EDT | 23.00 | 0.23 | 0.12 | 0.22 | 0.00 | - | 1 | 107 | 44.82% |
| TOST240726P00024000 | 2024-07-02 12:54PM EDT | 24.00 | 0.40 | 0.29 | 0.32 | -0.49 | -55.06% | 1 | 5 | 39.16% |
| TOST240726P00025000 | 2024-06-21 12:28PM EDT | 25.00 | 1.25 | 0.56 | 0.65 | 0.00 | - | 100 | 100 | 40.33% |
| TOST240726P00025500 | 2024-07-02 11:02AM EDT | 25.50 | 0.97 | 0.76 | 0.88 | -0.61 | -38.61% | 1 | 2 | 41.21% |
| TOST240726P00026000 | 2024-06-20 10:13AM EDT | 26.00 | 1.93 | 0.90 | 1.11 | 0.00 | - | - | 2 | 40.72% |
| TOST240726P00028500 | 2024-06-18 2:51PM EDT | 28.50 | 4.30 | 2.30 | 3.65 | 0.00 | - | - | 10 | 76.37% |
