La bourse est fermée
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
1,0748 +0,0006 (+0,05 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 664,34 -1 086,60 (-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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240816C00021000 | 2024-06-28 12:21PM EDT | 21.00 | 5.10 | 5.45 | 5.55 | 0.00 | - | 1 | 3 | 64.75% |
| TOST240816C00022000 | 2024-07-02 1:12PM EDT | 22.00 | 4.44 | 4.35 | 5.55 | -0.34 | -7.11% | 10 | 64 | 72.66% |
| TOST240816C00023000 | 2024-06-26 1:07PM EDT | 23.00 | 3.71 | 3.90 | 4.00 | 0.00 | - | 1 | 56 | 61.57% |
| TOST240816C00024000 | 2024-07-02 10:34AM EDT | 24.00 | 3.00 | 3.20 | 3.30 | +0.20 | +7.14% | 5 | 56 | 59.67% |
| TOST240816C00025000 | 2024-07-01 2:40PM EDT | 25.00 | 2.25 | 2.64 | 2.67 | 0.00 | - | 15 | 234 | 58.94% |
| TOST240816C00026000 | 2024-07-02 11:13AM EDT | 26.00 | 2.12 | 2.10 | 2.15 | +0.15 | +7.61% | 40 | 1,641 | 57.96% |
| TOST240816C00027000 | 2024-07-02 3:33PM EDT | 27.00 | 1.62 | 1.67 | 1.71 | +0.11 | +7.28% | 104 | 424 | 57.62% |
| TOST240816C00028000 | 2024-07-02 3:56PM EDT | 28.00 | 1.30 | 1.30 | 1.53 | +0.19 | +17.12% | 84 | 754 | 59.77% |
| TOST240816C00029000 | 2024-07-02 3:28PM EDT | 29.00 | 0.99 | 1.01 | 1.21 | +0.05 | +5.32% | 3 | 537 | 59.47% |
| TOST240816C00030000 | 2024-07-02 11:57AM EDT | 30.00 | 0.77 | 0.77 | 0.82 | +0.14 | +22.22% | 7 | 146 | 57.08% |
| TOST240816C00031000 | 2024-07-02 3:56PM EDT | 31.00 | 0.60 | 0.59 | 0.64 | -0.06 | -9.09% | 1 | 23 | 57.32% |
| TOST240816C00032000 | 2024-06-27 2:43PM EDT | 32.00 | 0.50 | 0.44 | 0.50 | 0.00 | - | - | 31 | 57.42% |
| TOST240816C00033000 | 2024-06-24 3:57PM EDT | 33.00 | 0.37 | 0.33 | 0.39 | 0.00 | - | - | 10 | 57.72% |
| TOST240816C00035000 | 2024-07-02 3:49PM EDT | 35.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 3 | 17 | 58.01% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240816P00018000 | 2024-07-02 1:12PM EDT | 18.00 | 0.13 | 0.08 | 0.25 | -0.11 | -45.83% | 10 | 10 | 70.12% |
| TOST240816P00019000 | 2024-06-28 1:03PM EDT | 19.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 9 | 9 | 62.11% |
| TOST240816P00020000 | 2024-07-02 2:09PM EDT | 20.00 | 0.27 | 0.22 | 0.27 | -0.06 | -18.18% | 801 | 831 | 59.38% |
| TOST240816P00021000 | 2024-07-02 11:03AM EDT | 21.00 | 0.41 | 0.35 | 0.41 | -0.06 | -12.77% | 16 | 67 | 58.40% |
| TOST240816P00022000 | 2024-07-02 2:54PM EDT | 22.00 | 0.63 | 0.54 | 0.59 | -0.07 | -10.00% | 4 | 96 | 57.37% |
| TOST240816P00023000 | 2024-07-01 11:26AM EDT | 23.00 | 0.95 | 0.78 | 0.83 | 0.00 | - | 3 | 54 | 56.25% |
| TOST240816P00024000 | 2024-07-02 12:34PM EDT | 24.00 | 1.21 | 1.06 | 1.14 | -0.14 | -10.37% | 42 | 74 | 54.79% |
| TOST240816P00025000 | 2024-07-02 2:29PM EDT | 25.00 | 1.65 | 1.48 | 1.52 | -0.13 | -7.30% | 14 | 127 | 54.25% |
| TOST240816P00026000 | 2024-07-02 2:36PM EDT | 26.00 | 2.16 | 1.95 | 2.00 | -0.12 | -5.26% | 3 | 434 | 53.61% |
| TOST240816P00027000 | 2024-07-02 11:11AM EDT | 27.00 | 2.72 | 2.50 | 2.55 | -0.05 | -1.81% | 21 | 90 | 52.83% |
| TOST240816P00028000 | 2024-06-25 2:42PM EDT | 28.00 | 3.33 | 3.10 | 3.20 | 0.00 | - | - | 2 | 52.05% |
| TOST240816P00030000 | 2024-07-01 2:51PM EDT | 30.00 | 5.15 | 3.60 | 4.70 | 0.00 | - | 10 | 11 | 53.61% |
| TOST240816P00031000 | 2024-06-28 10:49AM EDT | 31.00 | 5.70 | 5.40 | 5.55 | 0.00 | - | 3 | 3 | 51.66% |
| TOST240816P00032000 | 2024-07-01 2:20PM EDT | 32.00 | 6.80 | 4.35 | 6.40 | 0.00 | - | 6 | 17 | 54.00% |
| TOST240816P00033000 | 2024-06-28 11:40AM EDT | 33.00 | 7.55 | 6.20 | 8.25 | 0.00 | - | 6 | 6 | 50.10% |
