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
1,0820 +0,0006 (+0,05 %) Gold future
2 399,80 +2,10 (+0,09 %) Bitcoin EUR
52 110,07 -1 385,49 (-2,59 %)
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’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240809C00021000 | 2024-07-05 2:21PM EDT | 21.00 | 4.88 | 4.25 | 6.30 | +4.88 | - | 10 | 0 | 78.03% |
| TOST240809C00023000 | 2024-07-05 9:38AM EDT | 23.00 | 3.20 | 2.69 | 4.65 | +3.20 | - | 10 | 0 | 70.22% |
| TOST240809C00023500 | 2024-07-02 10:22AM EDT | 23.50 | 3.20 | 2.74 | 3.30 | +3.20 | - | - | 1 | 57.91% |
| TOST240809C00024500 | 2024-06-28 11:09AM EDT | 24.50 | 2.61 | 2.28 | 2.91 | 0.00 | - | 4 | 4 | 64.31% |
| TOST240809C00025000 | 2024-07-05 12:25PM EDT | 25.00 | 2.25 | 2.24 | 2.41 | -0.15 | -6.25% | 51 | 1 | 64.21% |
| TOST240809C00025500 | 2024-07-03 11:32AM EDT | 25.50 | 2.14 | 1.76 | 2.14 | 0.00 | - | 1 | 2 | 60.06% |
| TOST240809C00026000 | 2024-07-03 12:21PM EDT | 26.00 | 1.73 | 1.72 | 1.91 | 0.00 | - | 13 | 135 | 63.09% |
| TOST240809C00026500 | 2024-07-05 10:46AM EDT | 26.50 | 1.55 | 1.29 | 1.68 | +1.55 | - | 2 | 0 | 59.13% |
| TOST240809C00027000 | 2024-07-05 3:18PM EDT | 27.00 | 1.40 | 1.10 | 1.49 | +0.08 | +6.06% | 1 | 14 | 59.03% |
| TOST240809C00027500 | 2024-07-03 10:06AM EDT | 27.50 | 1.46 | 1.14 | 1.31 | +1.46 | - | - | 6 | 62.31% |
| TOST240809C00028000 | 2024-07-05 3:04PM EDT | 28.00 | 1.05 | 0.99 | 1.40 | +1.05 | - | 1 | 12 | 66.50% |
| TOST240809C00029500 | 2024-07-05 2:07PM EDT | 29.50 | 0.65 | 0.65 | 0.99 | +0.65 | - | 2 | 5 | 66.80% |
| TOST240809C00030000 | 2024-07-05 1:45PM EDT | 30.00 | 0.57 | 0.56 | 0.82 | +0.57 | - | 50 | 45 | 65.63% |
| TOST240809C00030500 | 2024-07-02 3:09PM EDT | 30.50 | 0.55 | 0.32 | 1.83 | 0.00 | - | 25 | 27 | 84.38% |
| TOST240809C00031000 | 2024-07-05 3:39PM EDT | 31.00 | 0.44 | 0.26 | 1.76 | +0.44 | - | 1 | 0 | 85.74% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240809P00019000 | 2024-07-05 11:19AM EDT | 19.00 | 0.12 | 0.07 | 0.35 | +0.12 | - | 4 | 0 | 73.83% |
| TOST240809P00020000 | 2024-07-05 3:11PM EDT | 20.00 | 0.20 | 0.18 | 0.52 | +0.20 | - | 208 | 3 | 74.22% |
| TOST240809P00020500 | 2024-07-02 11:29AM EDT | 20.50 | 0.28 | 0.23 | 0.71 | +0.28 | - | - | 7 | 76.07% |
| TOST240809P00021000 | 2024-07-05 3:12PM EDT | 21.00 | 0.35 | 0.27 | 0.40 | +0.35 | - | 14 | 6 | 62.60% |
| TOST240809P00022000 | 2024-07-01 12:16PM EDT | 22.00 | 0.57 | 0.44 | 0.52 | 0.00 | - | 11 | 10 | 59.77% |
| TOST240809P00022500 | 2024-07-03 12:17PM EDT | 22.50 | 0.65 | 0.39 | 0.75 | 0.00 | - | 1 | 4 | 58.30% |
| TOST240809P00023500 | 2024-07-05 2:24PM EDT | 23.50 | 0.96 | 0.85 | 1.12 | +0.96 | - | 1 | 0 | 62.60% |
| TOST240809P00024000 | 2024-07-05 2:36PM EDT | 24.00 | 1.04 | 0.82 | 1.36 | +1.04 | - | 1 | 10 | 59.62% |
| TOST240809P00025000 | 2024-07-03 12:30PM EDT | 25.00 | 1.62 | 1.22 | 2.00 | 0.00 | - | 3 | 4 | 62.40% |
| TOST240809P00025500 | 2024-07-01 10:14AM EDT | 25.50 | 2.00 | 1.23 | 1.81 | +2.00 | - | - | 1 | 51.37% |
| TOST240809P00026000 | 2024-07-05 9:44AM EDT | 26.00 | 2.10 | 1.81 | 2.09 | -0.01 | -0.47% | 4 | 11 | 56.49% |
