Toast, Inc. (TOST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:56PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503C00016000 | 2024-04-25 1:20PM EDT | 16.00 | 7.10 | 6.75 | 8.50 | 0.00 | - | - | 5 | 156.25% |
| TOST240503C00018500 | 2024-04-11 1:21PM EDT | 18.50 | 5.86 | 5.05 | 5.20 | 0.00 | - | - | 2 | 103.13% |
| TOST240503C00019500 | 2024-04-22 12:26PM EDT | 19.50 | 2.54 | 3.10 | 4.25 | 0.00 | - | - | 1 | 138.28% |
| TOST240503C00020000 | 2024-04-26 9:53AM EDT | 20.00 | 3.52 | 2.98 | 3.75 | 0.00 | - | 10 | 7 | 124.22% |
| TOST240503C00020500 | 2024-04-22 12:56PM EDT | 20.50 | 1.50 | 3.15 | 3.25 | 0.00 | - | 6 | 6 | 97.66% |
| TOST240503C00021000 | 2024-04-30 9:45AM EDT | 21.00 | 1.97 | 2.64 | 2.72 | -0.53 | -21.20% | 2 | 10 | 78.91% |
| TOST240503C00021500 | 2024-04-25 1:08PM EDT | 21.50 | 1.83 | 2.13 | 2.21 | 0.00 | - | 1 | 97 | 64.06% |
| TOST240503C00022000 | 2024-04-26 3:45PM EDT | 22.00 | 1.97 | 1.71 | 1.77 | 0.00 | - | 11 | 238 | 66.02% |
| TOST240503C00022500 | 2024-04-30 10:19AM EDT | 22.50 | 1.44 | 1.12 | 1.33 | -0.27 | -15.79% | 4 | 210 | 64.45% |
| TOST240503C00023000 | 2024-04-30 11:25AM EDT | 23.00 | 1.22 | 0.89 | 0.94 | +0.10 | +8.93% | 8 | 2,118 | 57.03% |
| TOST240503C00023500 | 2024-04-30 2:59PM EDT | 23.50 | 0.68 | 0.61 | 0.64 | +0.03 | +4.62% | 134 | 1,917 | 57.42% |
| TOST240503C00024000 | 2024-04-30 3:04PM EDT | 24.00 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 232 | 746 | 57.62% |
| TOST240503C00024500 | 2024-04-30 3:22PM EDT | 24.50 | 0.23 | 0.23 | 0.25 | 0.00 | - | 216 | 858 | 57.42% |
| TOST240503C00025000 | 2024-04-30 3:03PM EDT | 25.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 51 | 663 | 55.86% |
| TOST240503C00025500 | 2024-04-29 3:42PM EDT | 25.50 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 5 | 805 | 57.42% |
| TOST240503C00026000 | 2024-04-30 1:23PM EDT | 26.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 23 | 351 | 59.38% |
| TOST240503C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 129 | 62.50% |
| TOST240503C00027000 | 2024-04-29 12:24PM EDT | 27.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 15 | 42 | 105.86% |
| TOST240503C00027500 | 2024-04-29 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 62.50% |
| TOST240503C00028000 | 2024-04-29 9:32AM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 350 | 75.00% |
| TOST240503C00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 81.25% |
| TOST240503C00029000 | 2024-04-15 12:11PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 81.25% |
| TOST240503C00029500 | 2024-03-27 11:12AM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 157.03% |
| TOST240503C00030000 | 2024-04-11 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 90.63% |
| TOST240503C00031000 | 2024-03-26 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 222.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240503P00018000 | 2024-04-10 1:02PM EDT | 18.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 8 | 360.55% |
| TOST240503P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 0.01 | 0.00 | 1.73 | 0.00 | - | 2 | 13 | 307.81% |
| TOST240503P00019000 | 2024-04-22 11:46AM EDT | 19.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 70 | 143.75% |
| TOST240503P00019500 | 2024-04-26 3:20PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 84.38% |
| TOST240503P00020000 | 2024-04-25 1:24PM EDT | 20.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 12 | 44 | 117.97% |
| TOST240503P00020500 | 2024-04-26 10:06AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 75.00% |
| TOST240503P00021000 | 2024-04-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 1.11 | -0.01 | -50.00% | 1 | 255 | 163.28% |
| TOST240503P00021500 | 2024-04-29 11:06AM EDT | 21.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 303 | 57.81% |
| TOST240503P00022000 | 2024-04-30 3:32PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 29 | 309 | 53.91% |
| TOST240503P00022500 | 2024-04-30 1:07PM EDT | 22.50 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 4 | 293 | 52.93% |
| TOST240503P00023000 | 2024-04-30 2:56PM EDT | 23.00 | 0.24 | 0.25 | 0.26 | +0.01 | +4.35% | 52 | 265 | 51.76% |
| TOST240503P00023500 | 2024-04-30 3:31PM EDT | 23.50 | 0.44 | 0.45 | 0.46 | +0.02 | +4.76% | 90 | 352 | 51.95% |
| TOST240503P00024000 | 2024-04-30 2:57PM EDT | 24.00 | 0.70 | 0.72 | 0.75 | +0.07 | +11.11% | 175 | 310 | 52.34% |
| TOST240503P00024500 | 2024-04-30 2:51PM EDT | 24.50 | 1.02 | 1.05 | 1.09 | +0.09 | +9.68% | 148 | 51 | 50.78% |
| TOST240503P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 1.11 | 1.27 | 1.50 | 0.00 | - | 17 | 24 | 54.30% |
| TOST240503P00025500 | 2024-04-04 9:41AM EDT | 25.50 | 1.97 | 1.79 | 2.25 | 0.00 | - | 10 | 5 | 69.73% |
| TOST240503P00026500 | 2024-04-29 9:30AM EDT | 26.50 | 2.25 | 2.75 | 2.95 | 0.00 | - | 1 | 4 | 75.78% |
| TOST240503P00027000 | 2024-04-19 1:49PM EDT | 27.00 | 5.05 | 2.67 | 4.15 | 0.00 | - | 1 | 1 | 70.31% |
| TOST240503P00028500 | 2024-04-22 9:41AM EDT | 28.50 | 6.75 | 4.80 | 5.45 | 0.00 | - | - | 3 | 151.95% |
| TOST240503P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 7.30 | 6.05 | 7.95 | 0.00 | - | - | 0 | 241.21% |
© 2024 Yahoo. Todos los derechos reservados.