La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 161,75 -1 168,34 (-2,04 %)
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’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 | 16.15 | 17.90 | 0.00 | - | 3 | 3 | 140.23% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 0.00% |
| TOST240920C00015000 | 2024-06-18 9:49AM EDT | 15.00 | 10.00 | 10.10 | 13.50 | 0.00 | - | 3 | 1,299 | 119.34% |
| TOST240920C00016000 | 2024-06-18 1:50PM EDT | 16.00 | 8.20 | 8.15 | 12.20 | 0.00 | - | 1 | 150 | 79.98% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TOST240920C00018000 | 2024-06-24 10:16AM EDT | 18.00 | 8.05 | 7.20 | 10.40 | 0.00 | - | 7 | 77 | 88.96% |
| TOST240920C00019000 | 2024-06-12 12:48PM EDT | 19.00 | 4.50 | 6.05 | 9.50 | 0.00 | - | 57 | 407 | 79.00% |
| TOST240920C00020000 | 2024-06-28 3:07PM EDT | 20.00 | 6.60 | 6.40 | 8.20 | 0.00 | - | 3 | 547 | 85.60% |
| TOST240920C00021000 | 2024-06-28 3:05PM EDT | 21.00 | 5.65 | 5.15 | 7.70 | +0.05 | +0.89% | 55 | 404 | 79.39% |
| TOST240920C00022000 | 2024-06-28 3:03PM EDT | 22.00 | 4.88 | 3.20 | 5.35 | -0.15 | -2.98% | 6 | 941 | 68.02% |
| TOST240920C00023000 | 2024-06-28 3:59PM EDT | 23.00 | 4.29 | 3.20 | 4.35 | +0.14 | +3.37% | 14 | 1,106 | 58.74% |
| TOST240920C00024000 | 2024-06-28 3:52PM EDT | 24.00 | 3.97 | 3.50 | 3.85 | +0.15 | +3.93% | 11 | 841 | 56.49% |
| TOST240920C00025000 | 2024-06-28 9:55AM EDT | 25.00 | 2.70 | 3.00 | 4.00 | -0.50 | -15.62% | 10 | 3,091 | 63.67% |
| TOST240920C00026000 | 2024-06-28 3:12PM EDT | 26.00 | 2.64 | 2.53 | 2.62 | -0.03 | -1.12% | 22 | 1,803 | 54.10% |
| TOST240920C00027000 | 2024-06-28 12:00PM EDT | 27.00 | 2.23 | 2.10 | 2.19 | +0.11 | +5.19% | 29 | 3,349 | 53.61% |
| TOST240920C00028000 | 2024-06-27 10:05AM EDT | 28.00 | 1.91 | 1.72 | 1.81 | 0.00 | - | 2 | 1,472 | 53.03% |
| TOST240920C00029000 | 2024-06-28 3:14PM EDT | 29.00 | 1.57 | 1.00 | 1.78 | +0.12 | +8.28% | 30 | 3,727 | 51.47% |
| TOST240920C00030000 | 2024-06-28 2:45PM EDT | 30.00 | 1.06 | 1.03 | 1.41 | -0.16 | -13.11% | 6 | 8,276 | 53.32% |
| TOST240920C00031000 | 2024-06-27 10:06AM EDT | 31.00 | 1.05 | 0.73 | 1.51 | 0.00 | - | 2 | 2,116 | 56.10% |
| TOST240920C00032000 | 2024-06-26 10:05AM EDT | 32.00 | 0.72 | 0.55 | 0.91 | 0.00 | - | 2 | 582 | 50.93% |
| TOST240920C00033000 | 2024-06-28 1:33PM EDT | 33.00 | 0.55 | 0.60 | 0.67 | -0.09 | -14.06% | 5 | 1,756 | 52.34% |
| TOST240920C00034000 | 2024-06-24 10:04AM EDT | 34.00 | 0.50 | 0.42 | 0.56 | 0.00 | - | 1 | 65 | 51.56% |
| TOST240920C00035000 | 2024-06-27 10:22AM EDT | 35.00 | 0.47 | 0.37 | 0.49 | 0.00 | - | 5 | 1,851 | 52.93% |
| TOST240920C00036000 | 2024-06-26 10:29AM EDT | 36.00 | 0.32 | 0.29 | 0.89 | 0.00 | - | 3 | 8 | 61.67% |
| TOST240920C00037000 | 2024-06-28 2:20PM EDT | 37.00 | 0.30 | 0.03 | 1.83 | +0.04 | +15.38% | 1 | 11 | 75.20% |
| TOST240920C00038000 | 2024-06-26 10:27AM EDT | 38.00 | 0.21 | 0.18 | 1.77 | 0.00 | - | 3 | 61 | 79.79% |
| TOST240920C00039000 | 2024-06-25 11:44AM EDT | 39.00 | 0.19 | 0.13 | 0.86 | 0.00 | - | 3 | 5 | 67.53% |
| TOST240920C00040000 | 2024-06-24 3:24PM EDT | 40.00 | 0.16 | 0.05 | 0.80 | 0.00 | - | 11 | 42 | 67.58% |
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 | 122.27% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 7 | 119.53% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.00 | 0.49 | 0.00 | - | 8 | 344 | 114.84% |
| TOST240920P00012000 | 2024-06-14 11:40AM EDT | 12.00 | 0.32 | 0.02 | 1.19 | 0.00 | - | 3 | 38 | 131.84% |
| TOST240920P00013000 | 2024-06-24 1:33PM EDT | 13.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 8 | 136 | 98.05% |
| TOST240920P00014000 | 2024-06-24 1:33PM EDT | 14.00 | 0.08 | 0.02 | 0.58 | 0.00 | - | 9 | 103 | 90.43% |
| TOST240920P00015000 | 2024-06-28 12:30PM EDT | 15.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 2 | 284 | 62.50% |
| TOST240920P00016000 | 2024-06-28 12:27PM EDT | 16.00 | 0.18 | 0.06 | 0.18 | +0.01 | +5.88% | 2 | 79 | 59.77% |
| TOST240920P00017000 | 2024-06-27 10:52AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 59 | 55.96% |
| TOST240920P00018000 | 2024-06-25 10:12AM EDT | 18.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 1 | 320 | 53.32% |
| TOST240920P00019000 | 2024-06-28 10:30AM EDT | 19.00 | 0.34 | 0.28 | 0.35 | +0.01 | +3.03% | 1 | 242 | 52.73% |
| TOST240920P00020000 | 2024-06-28 10:28AM EDT | 20.00 | 0.50 | 0.21 | 1.30 | +0.06 | +13.64% | 2 | 3,519 | 62.31% |
| TOST240920P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 0.66 | 0.40 | 0.81 | 0.00 | - | 4 | 600 | 56.01% |
| TOST240920P00022000 | 2024-06-28 2:58PM EDT | 22.00 | 0.90 | 0.84 | 1.58 | -0.05 | -5.26% | 351 | 747 | 58.69% |
| TOST240920P00023000 | 2024-06-28 11:15AM EDT | 23.00 | 1.22 | 1.10 | 1.32 | -0.10 | -7.58% | 12 | 1,241 | 50.00% |
| TOST240920P00024000 | 2024-06-27 11:03AM EDT | 24.00 | 1.53 | 1.51 | 1.85 | 0.00 | - | 30 | 1,744 | 51.61% |
| TOST240920P00025000 | 2024-06-27 11:39AM EDT | 25.00 | 2.18 | 1.96 | 2.05 | +0.19 | +9.55% | 2 | 803 | 49.56% |
| TOST240920P00026000 | 2024-06-27 10:08AM EDT | 26.00 | 2.41 | 2.46 | 2.54 | 0.00 | - | 15 | 469 | 48.73% |
| TOST240920P00027000 | 2024-06-28 10:32AM EDT | 27.00 | 3.15 | 2.99 | 3.15 | +0.14 | +4.65% | 8 | 1,367 | 49.07% |
| TOST240920P00028000 | 2024-06-13 10:09AM EDT | 28.00 | 6.25 | 3.60 | 3.80 | 0.00 | - | 1 | 468 | 49.02% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 3.35 | 5.45 | 0.00 | - | 258 | 566 | 68.82% |
| TOST240920P00030000 | 2024-06-24 11:54AM EDT | 30.00 | 5.35 | 3.15 | 6.20 | 0.00 | - | 2 | 127 | 69.53% |
| TOST240920P00031000 | 2024-06-28 3:05PM EDT | 31.00 | 5.90 | 5.75 | 7.00 | -1.70 | -22.37% | 4 | 308 | 56.69% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 4.75 | 8.00 | 0.00 | - | 1 | 36 | 75.61% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 8.40 | 10.05 | 0.00 | - | 9 | 19 | 85.21% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 8.60 | 8.80 | 0.00 | - | 115 | 57 | 50.98% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 8.60 | 11.35 | 0.00 | - | 1 | 1 | 62.99% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 10.75 | 13.60 | 0.00 | - | 13 | 1 | 96.73% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.95 | 15.15 | 0.00 | - | - | 5 | 130.30% |
