Marchés français ouverture 8 h 22 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
57 616,84 -838,78 (-1,43 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802C00020500 | 2024-06-24 10:39AM EDT | 20.50 | 5.25 | 4.55 | 7.10 | 0.00 | - | 14 | 13 | 72.46% |
| TOST240802C00022000 | 2024-06-18 12:10PM EDT | 22.00 | 2.99 | 4.05 | 5.45 | 0.00 | - | - | 12 | 78.13% |
| TOST240802C00022500 | 2024-07-01 12:42PM EDT | 22.50 | 3.45 | 2.93 | 4.90 | 0.00 | - | 1 | 6 | 56.06% |
| TOST240802C00023000 | 2024-06-28 3:46PM EDT | 23.00 | 3.15 | 3.00 | 4.35 | 0.00 | - | 1 | 1 | 62.31% |
| TOST240802C00023500 | 2024-06-25 3:21PM EDT | 23.50 | 3.05 | 2.76 | 4.00 | 0.00 | - | - | 1 | 64.40% |
| TOST240802C00024000 | 2024-07-01 3:29PM EDT | 24.00 | 2.39 | 1.79 | 3.80 | 0.00 | - | 1 | 5 | 54.54% |
| TOST240802C00024500 | 2024-06-27 11:25AM EDT | 24.50 | 2.30 | 2.08 | 2.76 | 0.00 | - | 2 | 2 | 52.49% |
| TOST240802C00025000 | 2024-06-21 10:44AM EDT | 25.00 | 1.55 | 1.71 | 2.18 | 0.00 | - | 10 | 395 | 54.44% |
| TOST240802C00025500 | 2024-07-02 1:50PM EDT | 25.50 | 1.35 | 1.41 | 1.60 | +0.10 | +8.00% | 1 | 110 | 44.14% |
| TOST240802C00026000 | 2024-06-28 3:57PM EDT | 26.00 | 1.30 | 1.25 | 1.56 | 0.00 | - | 20 | 845 | 51.03% |
| TOST240802C00026500 | 2024-07-02 11:11AM EDT | 26.50 | 0.95 | 0.98 | 1.21 | +0.04 | +4.40% | 1 | 500 | 46.83% |
| TOST240802C00027000 | 2024-07-02 3:05PM EDT | 27.00 | 0.71 | 0.72 | 1.02 | -0.29 | -29.00% | 53 | 105 | 47.02% |
| TOST240802C00027500 | 2024-07-02 3:07PM EDT | 27.50 | 0.59 | 0.49 | 0.95 | -0.12 | -16.90% | 21 | 17 | 50.49% |
| TOST240802C00028000 | 2024-07-02 2:22PM EDT | 28.00 | 0.45 | 0.36 | 0.75 | -0.34 | -43.04% | 16 | 426 | 48.73% |
| TOST240802C00029000 | 2024-07-02 11:29AM EDT | 29.00 | 0.30 | 0.32 | 0.56 | -0.14 | -31.82% | 16 | 24 | 50.78% |
| TOST240802C00030000 | 2024-07-02 11:00AM EDT | 30.00 | 0.21 | 0.19 | 0.30 | -0.11 | -34.38% | 16 | 18 | 46.78% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802P00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 12 | 123.05% |
| TOST240802P00019000 | 2024-06-17 3:54PM EDT | 19.00 | 0.22 | 0.00 | 1.29 | 0.00 | - | - | 3 | 110.16% |
| TOST240802P00019500 | 2024-06-17 11:02AM EDT | 19.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 1 | 104.00% |
| TOST240802P00020000 | 2024-06-26 10:26AM EDT | 20.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 8 | 7 | 98.24% |
| TOST240802P00020500 | 2024-07-02 11:28AM EDT | 20.50 | 0.25 | 0.00 | 0.36 | +0.22 | +733.33% | 8 | 35 | 60.74% |
| TOST240802P00021000 | 2024-07-02 11:27AM EDT | 21.00 | 0.12 | 0.01 | 0.10 | +0.05 | +71.43% | 16 | 33 | 48.24% |
| TOST240802P00021500 | 2024-07-02 2:53PM EDT | 21.50 | 0.13 | 0.06 | 0.13 | -0.02 | -13.33% | 11 | 29 | 46.88% |
| TOST240802P00022000 | 2024-06-20 2:12PM EDT | 22.00 | 0.38 | 0.09 | 0.15 | 0.00 | - | - | 1 | 44.14% |
| TOST240802P00023000 | 2024-07-01 1:01PM EDT | 23.00 | 0.45 | 0.06 | 0.27 | 0.00 | - | 2 | 3 | 42.48% |
| TOST240802P00023500 | 2024-07-02 1:24PM EDT | 23.50 | 0.40 | 0.07 | 0.38 | -0.06 | -13.04% | 7 | 33 | 42.82% |
| TOST240802P00024500 | 2024-07-01 11:31AM EDT | 24.50 | 0.78 | 0.46 | 0.84 | 0.00 | - | 35 | 40 | 49.22% |
| TOST240802P00025000 | 2024-07-01 11:33AM EDT | 25.00 | 1.06 | 0.70 | 1.18 | 0.00 | - | 36 | 37 | 54.10% |
| TOST240802P00026500 | 2024-06-28 1:18PM EDT | 26.50 | 1.79 | 1.22 | 1.64 | 0.00 | - | 43 | 43 | 44.24% |
