La bourse ferme dans 4 h 44 min
CAC 40
7 825,83 -68,15 (-0,86 %) Euro Stoxx 50
4 977,22 -39,26 (-0,78 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0741 -0,0024 (-0,23 %) Gold future
2 324,30 -2,70 (-0,12 %) Bitcoin EUR
62 439,59 -2 138,74 (-3,31 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 459.38% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TOST250117C00010000 | 2024-06-06 10:16AM EDT | 10.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| TOST250117C00012500 | 2024-06-04 12:22PM EDT | 12.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 5 | 937 | 0.00% |
| TOST250117C00015000 | 2024-06-10 9:54AM EDT | 15.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,329 | 0.00% |
| TOST250117C00016000 | 2024-05-30 1:46PM EDT | 16.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST250117C00017500 | 2024-06-05 2:58PM EDT | 17.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| TOST250117C00019000 | 2024-06-04 3:46PM EDT | 19.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST250117C00020000 | 2024-06-10 12:57PM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3,085 | 0.00% |
| TOST250117C00021000 | 2024-06-03 3:26PM EDT | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| TOST250117C00022500 | 2024-06-10 3:46PM EDT | 22.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TOST250117C00024000 | 2024-06-07 3:20PM EDT | 24.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 3.13% |
| TOST250117C00025000 | 2024-06-10 2:56PM EDT | 25.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,990 | 3.13% |
| TOST250117C00026000 | 2024-06-05 3:28PM EDT | 26.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TOST250117C00027000 | 2024-06-07 3:05PM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 670 | 6.25% |
| TOST250117C00028000 | 2024-06-10 12:54PM EDT | 28.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| TOST250117C00029000 | 2024-06-04 12:42PM EDT | 29.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| TOST250117C00030000 | 2024-06-10 1:00PM EDT | 30.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TOST250117C00031000 | 2024-06-04 12:54PM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 458 | 480 | 12.50% |
| TOST250117C00032000 | 2024-06-10 9:39AM EDT | 32.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TOST250117C00033000 | 2024-06-06 9:30AM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST250117C00034000 | 2024-06-10 12:57PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 131 | 101 | 12.50% |
| TOST250117C00035000 | 2024-06-07 3:53PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| TOST250117C00036000 | 2024-05-21 10:48AM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TOST250117C00038000 | 2024-05-09 1:36PM EDT | 38.00 | 1.53 | 0.20 | 0.46 | 0.00 | - | 1 | 1 | 49.71% |
| TOST250117C00039000 | 2024-05-14 9:35AM EDT | 39.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOST250117C00040000 | 2024-06-10 11:39AM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 2,535 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 147.66% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 103.52% |
| TOST250117P00007500 | 2024-06-05 3:16PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
| TOST250117P00010000 | 2024-06-04 12:54PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 25.00% |
| TOST250117P00012500 | 2024-06-10 2:04PM EDT | 12.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 4,617 | 12.50% |
| TOST250117P00015000 | 2024-06-06 10:42AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,902 | 12.50% |
| TOST250117P00016000 | 2024-06-03 11:06AM EDT | 16.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 12.50% |
| TOST250117P00017500 | 2024-05-30 2:43PM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOST250117P00019000 | 2024-06-07 11:16AM EDT | 19.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOST250117P00020000 | 2024-06-10 9:46AM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,203 | 3.13% |
| TOST250117P00021000 | 2024-06-10 12:40PM EDT | 21.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| TOST250117P00022500 | 2024-06-04 12:37PM EDT | 22.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,899 | 0.20% |
| TOST250117P00024000 | 2024-05-31 10:28AM EDT | 24.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TOST250117P00025000 | 2024-06-04 12:22PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| TOST250117P00026000 | 2024-05-29 9:59AM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TOST250117P00027000 | 2024-06-07 9:42AM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.00% |
| TOST250117P00028000 | 2024-05-30 3:40PM EDT | 28.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TOST250117P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 0.00% |
| TOST250117P00031000 | 2024-05-30 9:44AM EDT | 31.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST250117P00032000 | 2024-05-20 3:05PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 111 | 283 | 0.00% |
| TOST250117P00033000 | 2024-06-05 10:19AM EDT | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 211 | 323 | 0.00% |
| TOST250117P00034000 | 2024-06-04 9:53AM EDT | 34.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TOST250117P00035000 | 2024-05-15 10:48AM EDT | 35.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOST250117P00036000 | 2024-06-05 10:15AM EDT | 36.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 0.00% |
| TOST250117P00038000 | 2024-05-28 9:49AM EDT | 38.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
