La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0890 +0,0068 (+0,63 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 492,84 +3 926,40 (+6,94 %)
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 :
Prix d’exercice:27.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00027000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.90 | 0.78 | 0.94 | +0.39 | +76.47% | 188 | 2,940 | 51.37% |
| TOST240524C00027000 | 2024-05-15 11:31AM EDT | 2024-05-24 | 1.14 | 0.93 | 1.09 | +0.36 | +46.15% | 29 | 196 | 37.50% |
| TOST240531C00027000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 1.35 | 1.22 | 1.33 | +0.60 | +80.00% | 16 | 173 | 39.60% |
| TOST240607C00027000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 1.47 | 1.43 | 1.49 | +0.21 | +16.67% | 5 | 81 | 39.26% |
| TOST240614C00027000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 1.64 | 1.58 | 1.81 | +0.18 | +12.33% | 30 | 13 | 44.92% |
| TOST240621C00027000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.77 | +0.30 | +20.69% | 87 | 5,242 | 39.40% |
| TOST240628C00027000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 1.92 | 1.85 | 2.11 | +0.24 | +14.29% | 7 | 13 | 45.26% |
| TOST240920C00027000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | +0.35 | +10.77% | 17 | 3,523 | 50.78% |
| TOST241220C00027000 | 2024-05-10 1:56PM EDT | 2024-12-20 | 4.60 | 4.80 | 4.90 | 0.00 | - | 50 | 85 | 53.32% |
| TOST250117C00027000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.15 | +0.36 | +7.52% | 10 | 648 | 52.78% |
| TOST260116C00027000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 8.22 | 8.15 | 8.40 | +0.12 | +1.48% | 1 | 305 | 57.29% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00027000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.44 | -0.30 | -81.08% | 1,098 | 1,734 | 54.30% |
| TOST240524P00027000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.27 | 0.29 | 0.31 | -0.33 | -55.00% | 17 | 229 | 33.20% |
| TOST240531P00027000 | 2024-05-14 1:40PM EDT | 2024-05-31 | 0.80 | 0.49 | 0.53 | 0.00 | - | 105 | 816 | 35.55% |
| TOST240607P00027000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 0.62 | 0.63 | 0.66 | -0.31 | -33.33% | 114 | 116 | 34.82% |
| TOST240621P00027000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.90 | -0.29 | -24.37% | 562 | 1,107 | 34.72% |
| TOST240628P00027000 | 2024-05-15 2:52PM EDT | 2024-06-28 | 0.98 | 0.99 | 1.06 | -0.37 | -27.41% | 112 | 111 | 36.23% |
| TOST240920P00027000 | 2024-05-14 2:00PM EDT | 2024-09-20 | 2.71 | 2.34 | 2.40 | 0.00 | - | 136 | 857 | 42.36% |
| TOST241220P00027000 | 2024-05-15 12:02PM EDT | 2024-12-20 | 3.35 | 3.25 | 4.25 | -0.38 | -10.19% | 10 | 135 | 54.66% |
| TOST250117P00027000 | 2024-05-14 11:41AM EDT | 2025-01-17 | 3.75 | 3.40 | 3.50 | 0.00 | - | 50 | 83 | 42.97% |
| TOST260116P00027000 | 2024-05-13 10:52AM EDT | 2026-01-16 | 5.90 | 5.50 | 5.70 | 0.00 | - | 3 | 64 | 43.38% |
