La bourse ferme dans 5 h 44 min
CAC 40
7 988,12 -69,68 (-0,86 %) Euro Stoxx 50
4 994,89 -35,46 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 470,04 -498,94 (-0,79 %)
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’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531C00018000 | 2024-04-29 12:41PM EDT | 18.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00018500 | 2024-05-28 9:41AM EDT | 18.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOST240531C00019000 | 2024-05-28 9:41AM EDT | 19.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOST240531C00019500 | 2024-05-01 11:04AM EDT | 19.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00020500 | 2024-05-22 2:22PM EDT | 20.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531C00021000 | 2024-05-24 11:17AM EDT | 21.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240531C00021500 | 2024-05-01 10:51AM EDT | 21.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531C00022000 | 2024-05-08 1:54PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOST240531C00022500 | 2024-05-17 2:26PM EDT | 22.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240531C00023000 | 2024-05-28 3:12PM EDT | 23.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240531C00023500 | 2024-05-23 1:43PM EDT | 23.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOST240531C00024000 | 2024-05-28 1:21PM EDT | 24.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOST240531C00024500 | 2024-05-15 10:48AM EDT | 24.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240531C00025000 | 2024-05-28 3:43PM EDT | 25.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| TOST240531C00025500 | 2024-05-28 3:52PM EDT | 25.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 1.56% |
| TOST240531C00026000 | 2024-05-28 3:17PM EDT | 26.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,093 | 0 | 6.25% |
| TOST240531C00026500 | 2024-05-28 3:57PM EDT | 26.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 12.50% |
| TOST240531C00027000 | 2024-05-28 3:54PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,679 | 0 | 25.00% |
| TOST240531C00027500 | 2024-05-28 3:59PM EDT | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| TOST240531C00028000 | 2024-05-28 3:58PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,053 | 0 | 25.00% |
| TOST240531C00028500 | 2024-05-28 2:54PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| TOST240531C00029000 | 2024-05-28 2:54PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TOST240531C00029500 | 2024-05-28 11:53AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TOST240531C00030000 | 2024-05-28 12:37PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TOST240531C00031000 | 2024-05-23 11:27AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240531C00031500 | 2024-05-21 9:32AM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240531C00032000 | 2024-05-21 11:17AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240531C00033000 | 2024-05-20 10:58AM EDT | 33.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240531C00034000 | 2024-05-20 10:57AM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOST240531C00035500 | 2024-05-28 10:05AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240531C00036000 | 2024-05-28 12:26PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240531P00016000 | 2024-05-28 3:02PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| TOST240531P00017000 | 2024-05-28 12:08PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TOST240531P00018000 | 2024-05-24 10:52AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| TOST240531P00018500 | 2024-05-24 10:50AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TOST240531P00019000 | 2024-05-17 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TOST240531P00019500 | 2024-05-24 3:43PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TOST240531P00020000 | 2024-05-23 1:03PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOST240531P00020500 | 2024-05-06 10:38AM EDT | 20.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOST240531P00021000 | 2024-05-09 12:56PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOST240531P00021500 | 2024-05-08 9:36AM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOST240531P00022000 | 2024-05-28 2:29PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TOST240531P00022500 | 2024-05-28 2:29PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOST240531P00023000 | 2024-05-28 3:56PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TOST240531P00023500 | 2024-05-24 3:04PM EDT | 23.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| TOST240531P00024000 | 2024-05-28 3:08PM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TOST240531P00024500 | 2024-05-28 3:46PM EDT | 24.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TOST240531P00025000 | 2024-05-28 3:59PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 6.25% |
| TOST240531P00025500 | 2024-05-28 3:57PM EDT | 25.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 0.00% |
| TOST240531P00026000 | 2024-05-28 12:18PM EDT | 26.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.00% |
| TOST240531P00026500 | 2024-05-28 3:14PM EDT | 26.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| TOST240531P00027000 | 2024-05-28 1:50PM EDT | 27.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TOST240531P00027500 | 2024-05-24 3:04PM EDT | 27.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TOST240531P00028000 | 2024-05-24 11:10AM EDT | 28.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOST240531P00028500 | 2024-05-16 3:34PM EDT | 28.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOST240531P00029000 | 2024-05-20 10:07AM EDT | 29.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
