Marchés français ouverture 5 h 2 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 181,59 +143,43 (+0,37 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 160,89 -206,06 (-1,12 %) Bitcoin EUR
63 890,31 -780,95 (-1,21 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 17.00 | 12.75 | 15.45 | 0.00 | - | 3 | 3 | 141.60% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 109.08% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 92.29% |
| TOST240920C00015000 | 2024-05-29 2:56PM EDT | 15.00 | 8.90 | 7.15 | 8.10 | 0.00 | - | 3 | 1,322 | 73.73% |
| TOST240920C00016000 | 2024-05-08 3:12PM EDT | 16.00 | 11.30 | 5.90 | 7.20 | 0.00 | - | 28 | 149 | 69.09% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 6.10 | 7.50 | 0.00 | - | 1 | 86 | 80.27% |
| TOST240920C00018000 | 2024-05-24 1:11PM EDT | 18.00 | 5.00 | 5.30 | 5.40 | -3.14 | -38.57% | 1 | 66 | 56.93% |
| TOST240920C00019000 | 2024-06-10 10:07AM EDT | 19.00 | 4.25 | 4.55 | 4.65 | -0.50 | -10.53% | 34 | 364 | 55.42% |
| TOST240920C00020000 | 2024-06-10 2:16PM EDT | 20.00 | 4.00 | 3.85 | 3.95 | +0.10 | +2.56% | 1 | 442 | 53.86% |
| TOST240920C00021000 | 2024-06-05 2:51PM EDT | 21.00 | 3.34 | 3.25 | 3.35 | 0.00 | - | 14 | 217 | 53.32% |
| TOST240920C00022000 | 2024-06-10 3:36PM EDT | 22.00 | 2.85 | 2.70 | 2.77 | +0.29 | +11.33% | 38 | 269 | 52.20% |
| TOST240920C00023000 | 2024-06-10 3:08PM EDT | 23.00 | 2.39 | 2.22 | 2.28 | +0.33 | +16.02% | 61 | 890 | 51.44% |
| TOST240920C00024000 | 2024-06-10 2:43PM EDT | 24.00 | 1.92 | 1.81 | 1.86 | +0.29 | +17.79% | 27 | 766 | 50.88% |
| TOST240920C00025000 | 2024-06-10 2:39PM EDT | 25.00 | 1.60 | 1.46 | 1.51 | +0.27 | +20.30% | 17 | 2,883 | 50.44% |
| TOST240920C00026000 | 2024-06-10 3:50PM EDT | 26.00 | 1.17 | 1.17 | 1.22 | +0.10 | +9.35% | 1 | 1,763 | 50.15% |
| TOST240920C00027000 | 2024-06-10 2:45PM EDT | 27.00 | 1.00 | 0.82 | 1.71 | +0.12 | +13.64% | 1 | 3,530 | 57.23% |
| TOST240920C00028000 | 2024-06-10 1:22PM EDT | 28.00 | 0.71 | 0.74 | 0.80 | -0.10 | -12.35% | 63 | 1,286 | 50.00% |
| TOST240920C00029000 | 2024-06-10 1:35PM EDT | 29.00 | 0.57 | 0.59 | 0.65 | +0.02 | +3.64% | 2 | 2,533 | 50.10% |
| TOST240920C00030000 | 2024-06-10 1:14PM EDT | 30.00 | 0.46 | 0.47 | 0.54 | -0.01 | -2.13% | 9 | 6,782 | 50.49% |
| TOST240920C00031000 | 2024-06-10 11:46AM EDT | 31.00 | 0.37 | 0.36 | 1.60 | -0.09 | -19.57% | 15 | 1,141 | 68.16% |
| TOST240920C00032000 | 2024-06-06 9:55AM EDT | 32.00 | 0.40 | 0.18 | 0.35 | 0.00 | - | 5 | 557 | 51.81% |
| TOST240920C00033000 | 2024-06-10 12:11PM EDT | 33.00 | 0.23 | 0.24 | 0.31 | -0.05 | -17.86% | 1 | 1,501 | 51.66% |
| TOST240920C00034000 | 2024-05-29 1:46PM EDT | 34.00 | 0.32 | 0.19 | 0.23 | 0.00 | - | 10 | 60 | 51.17% |
| TOST240920C00035000 | 2024-06-10 3:45PM EDT | 35.00 | 0.19 | 0.16 | 0.20 | +0.03 | +18.75% | 1 | 1,773 | 52.05% |
| TOST240920C00036000 | 2024-05-09 1:21PM EDT | 36.00 | 0.77 | 0.12 | 0.15 | 0.00 | - | 1 | 1 | 51.47% |
| TOST240920C00037000 | 2024-05-10 9:38AM EDT | 37.00 | 0.65 | 0.10 | 0.14 | 0.00 | - | - | 1 | 52.54% |
| TOST240920C00038000 | 2024-06-06 10:43AM EDT | 38.00 | 0.11 | 0.05 | 0.28 | 0.00 | - | 8 | 11 | 58.20% |
| TOST240920C00039000 | 2024-06-06 10:43AM EDT | 39.00 | 0.11 | 0.04 | 0.26 | 0.00 | - | 8 | 8 | 59.28% |
| TOST240920C00040000 | 2024-05-20 2:24PM EDT | 40.00 | 0.34 | 0.03 | 0.25 | 0.00 | - | 2 | 47 | 60.55% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 101.17% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 7 | 85.55% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 8 | 344 | 78.52% |
| TOST240920P00012000 | 2024-06-04 1:44PM EDT | 12.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 16 | 35 | 72.07% |
| TOST240920P00013000 | 2024-06-07 2:52PM EDT | 13.00 | 0.07 | 0.05 | 0.27 | 0.00 | - | 8 | 128 | 67.58% |
| TOST240920P00014000 | 2024-06-10 2:16PM EDT | 14.00 | 0.07 | 0.07 | 0.30 | -0.25 | -78.12% | 8 | 107 | 61.91% |
| TOST240920P00015000 | 2024-06-07 3:54PM EDT | 15.00 | 0.17 | 0.06 | 1.00 | -0.01 | -5.56% | 8 | 261 | 73.34% |
| TOST240920P00016000 | 2024-06-04 10:23AM EDT | 16.00 | 0.22 | 0.20 | 0.66 | 0.00 | - | 8 | 63 | 60.25% |
| TOST240920P00017000 | 2024-06-07 3:03PM EDT | 17.00 | 0.40 | 0.33 | 1.19 | 0.00 | - | 1 | 40 | 64.70% |
| TOST240920P00018000 | 2024-06-04 1:38PM EDT | 18.00 | 0.59 | 0.51 | 0.54 | 0.00 | - | 1 | 315 | 48.68% |
| TOST240920P00019000 | 2024-06-07 3:54PM EDT | 19.00 | 0.87 | 0.74 | 0.78 | 0.00 | - | 2 | 121 | 48.10% |
| TOST240920P00020000 | 2024-06-07 3:03PM EDT | 20.00 | 1.18 | 1.04 | 1.09 | 0.00 | - | 53 | 3,519 | 47.66% |
| TOST240920P00021000 | 2024-06-10 11:03AM EDT | 21.00 | 1.55 | 1.36 | 1.45 | -0.06 | -3.73% | 1 | 244 | 46.73% |
| TOST240920P00022000 | 2024-06-10 3:47PM EDT | 22.00 | 1.80 | 1.84 | 1.90 | -0.27 | -13.04% | 42 | 672 | 46.29% |
| TOST240920P00023000 | 2024-06-10 11:03AM EDT | 23.00 | 2.55 | 2.35 | 2.41 | +0.01 | +0.39% | 10 | 1,209 | 45.56% |
| TOST240920P00024000 | 2024-06-07 2:16PM EDT | 24.00 | 3.29 | 2.92 | 2.99 | 0.00 | - | 13 | 1,734 | 44.82% |
| TOST240920P00025000 | 2024-06-07 1:19PM EDT | 25.00 | 3.80 | 3.55 | 3.65 | 0.00 | - | 6 | 719 | 44.43% |
| TOST240920P00026000 | 2024-06-03 1:29PM EDT | 26.00 | 4.08 | 4.25 | 4.35 | 0.00 | - | 1 | 448 | 43.51% |
| TOST240920P00027000 | 2024-06-10 9:51AM EDT | 27.00 | 5.40 | 5.00 | 5.10 | +0.35 | +6.93% | 310 | 1,069 | 42.38% |
| TOST240920P00028000 | 2024-06-06 3:44PM EDT | 28.00 | 5.95 | 5.80 | 6.55 | 0.00 | - | 5 | 469 | 58.59% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 6.70 | 6.80 | 0.00 | - | 258 | 566 | 41.85% |
| TOST240920P00030000 | 2024-05-30 10:30AM EDT | 30.00 | 6.80 | 6.65 | 8.10 | 0.00 | - | 5 | 129 | 55.32% |
| TOST240920P00031000 | 2024-06-03 10:11AM EDT | 31.00 | 7.60 | 8.50 | 9.20 | 0.00 | - | 1 | 308 | 50.83% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 9.05 | 10.00 | 0.00 | - | 1 | 36 | 59.47% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 9.80 | 10.55 | 0.00 | - | 9 | 19 | 42.29% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 10.80 | 12.05 | 0.00 | - | 115 | 107 | 67.58% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 12.40 | 13.35 | 0.00 | - | 1 | 1 | 64.26% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 12.10 | 13.95 | 0.00 | - | 13 | 1 | 69.92% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.40 | 15.25 | 0.00 | - | - | 5 | 83.01% |
