La bourse ferme dans 5 h 37 min
CAC 40
7 985,31 -72,49 (-0,90 %) Euro Stoxx 50
4 993,92 -36,43 (-0,72 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 344,30 -12,20 (-0,52 %) Bitcoin EUR
62 485,12 -492,25 (-0,78 %)
Toast, Inc. (TOST)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-05-10 3:26PM EDT | 15.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220C00018000 | 2024-05-28 10:07AM EDT | 18.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220C00020000 | 2024-05-09 12:07PM EDT | 20.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST241220C00021000 | 2024-05-24 9:51AM EDT | 21.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TOST241220C00022000 | 2024-05-24 3:10PM EDT | 22.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST241220C00023000 | 2024-05-17 9:45AM EDT | 23.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| TOST241220C00024000 | 2024-05-28 1:54PM EDT | 24.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220C00025000 | 2024-05-28 12:50PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOST241220C00026000 | 2024-05-24 1:36PM EDT | 26.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TOST241220C00027000 | 2024-05-23 2:16PM EDT | 27.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TOST241220C00028000 | 2024-05-28 1:28PM EDT | 28.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TOST241220C00029000 | 2024-05-23 12:50PM EDT | 29.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TOST241220C00030000 | 2024-05-28 10:19AM EDT | 30.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TOST241220C00031000 | 2024-05-24 10:32AM EDT | 31.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TOST241220C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST241220C00033000 | 2024-05-28 9:48AM EDT | 33.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TOST241220C00034000 | 2024-05-28 10:14AM EDT | 34.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST241220C00035000 | 2024-05-24 2:33PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TOST241220C00036000 | 2024-05-09 12:48PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220C00038000 | 2024-05-24 12:37PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TOST241220C00040000 | 2024-05-28 11:02AM EDT | 40.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-05-20 3:15PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00016000 | 2024-05-28 9:51AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00017000 | 2024-05-28 2:49PM EDT | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TOST241220P00018000 | 2024-05-15 1:44PM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST241220P00019000 | 2024-05-21 1:05PM EDT | 19.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TOST241220P00020000 | 2024-05-21 2:30PM EDT | 20.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TOST241220P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TOST241220P00022000 | 2024-05-16 2:12PM EDT | 22.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST241220P00023000 | 2024-04-24 12:55PM EDT | 23.00 | 3.75 | 2.16 | 2.31 | 0.00 | - | - | 1 | 46.97% |
| TOST241220P00024000 | 2024-05-06 10:47AM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TOST241220P00025000 | 2024-05-28 2:50PM EDT | 25.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TOST241220P00026000 | 2024-05-22 12:23PM EDT | 26.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220P00027000 | 2024-05-24 9:31AM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220P00028000 | 2024-05-21 12:40PM EDT | 28.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOST241220P00029000 | 2024-05-22 11:21AM EDT | 29.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220P00030000 | 2024-05-14 10:28AM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST241220P00031000 | 2024-05-21 10:48AM EDT | 31.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST241220P00032000 | 2024-05-24 3:25PM EDT | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST241220P00033000 | 2024-05-23 3:19PM EDT | 33.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST241220P00034000 | 2024-05-28 3:59PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST241220P00035000 | 2024-05-20 9:47AM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOST241220P00036000 | 2024-05-20 9:47AM EDT | 36.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST241220P00038000 | 2024-05-24 10:20AM EDT | 38.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TOST241220P00039000 | 2024-05-22 10:35AM EDT | 39.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
