Toast, Inc. (TOST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510C00016000 | 2024-04-26 1:11PM EDT | 16.00 | 7.90 | 6.30 | 8.60 | 0.00 | - | 2 | 2 | 264.65% |
| TOST240510C00017000 | 2024-04-12 11:34AM EDT | 17.00 | 7.58 | 5.55 | 7.40 | 0.00 | - | 1 | 1 | 215.23% |
| TOST240510C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 4.19 | 4.75 | 6.05 | 0.00 | - | - | 6 | 151.37% |
| TOST240510C00019000 | 2024-04-19 2:05PM EDT | 19.00 | 3.45 | 4.80 | 4.95 | 0.00 | - | 1 | 8 | 108.59% |
| TOST240510C00019500 | 2024-04-18 12:51PM EDT | 19.50 | 3.60 | 4.30 | 4.50 | 0.00 | - | - | 1 | 102.34% |
| TOST240510C00020000 | 2024-04-29 10:46AM EDT | 20.00 | 4.61 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 113.28% |
| TOST240510C00021000 | 2024-04-17 10:55AM EDT | 21.00 | 2.58 | 3.25 | 3.35 | 0.00 | - | 14 | 15 | 108.01% |
| TOST240510C00021500 | 2024-04-30 1:54PM EDT | 21.50 | 3.10 | 2.76 | 2.97 | +0.05 | +1.64% | 5 | 65 | 101.07% |
| TOST240510C00022000 | 2024-04-30 10:35AM EDT | 22.00 | 2.84 | 2.58 | 2.65 | -0.19 | -6.27% | 4 | 571 | 106.25% |
| TOST240510C00022500 | 2024-04-30 11:57AM EDT | 22.50 | 2.51 | 2.28 | 2.77 | -0.14 | -5.28% | 3 | 112 | 119.63% |
| TOST240510C00023000 | 2024-04-30 3:35PM EDT | 23.00 | 2.07 | 2.02 | 2.04 | -0.38 | -15.51% | 61 | 536 | 105.18% |
| TOST240510C00023500 | 2024-04-30 12:43PM EDT | 23.50 | 1.86 | 1.76 | 1.81 | -0.18 | -8.82% | 162 | 831 | 105.47% |
| TOST240510C00024000 | 2024-04-30 2:49PM EDT | 24.00 | 1.62 | 1.53 | 1.56 | -0.04 | -2.41% | 1,164 | 2,392 | 104.69% |
| TOST240510C00024500 | 2024-04-30 3:44PM EDT | 24.50 | 1.33 | 1.31 | 1.35 | -0.06 | -4.32% | 82 | 637 | 104.00% |
| TOST240510C00025000 | 2024-04-30 3:30PM EDT | 25.00 | 1.16 | 1.13 | 1.18 | -0.05 | -4.13% | 1,120 | 5,235 | 104.40% |
| TOST240510C00025500 | 2024-04-30 2:01PM EDT | 25.50 | 1.08 | 0.97 | 1.03 | +0.03 | +2.86% | 7 | 76 | 104.88% |
| TOST240510C00026000 | 2024-04-30 1:16PM EDT | 26.00 | 0.89 | 0.83 | 0.86 | -0.06 | -6.32% | 84 | 473 | 104.10% |
| TOST240510C00026500 | 2024-04-30 11:28AM EDT | 26.50 | 0.84 | 0.71 | 0.86 | 0.00 | - | 7 | 238 | 108.69% |
| TOST240510C00027000 | 2024-04-30 2:32PM EDT | 27.00 | 0.67 | 0.60 | 0.63 | -0.04 | -5.63% | 13 | 312 | 104.49% |
| TOST240510C00027500 | 2024-04-29 3:22PM EDT | 27.50 | 0.55 | 0.51 | 0.55 | 0.00 | - | 6 | 44 | 105.27% |
| TOST240510C00028000 | 2024-04-29 1:47PM EDT | 28.00 | 0.51 | 0.43 | 0.46 | 0.00 | - | 10 | 20 | 105.08% |
| TOST240510C00028500 | 2024-04-30 9:48AM EDT | 28.50 | 0.43 | 0.36 | 0.39 | -0.08 | -15.69% | 8 | 51 | 105.27% |
| TOST240510C00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.43 | 0.30 | 0.33 | 0.00 | - | 10 | 48 | 105.27% |
| TOST240510C00029500 | 2024-04-26 3:26PM EDT | 29.50 | 0.37 | 0.26 | 0.28 | 0.00 | - | 200 | 100 | 106.25% |
| TOST240510C00030000 | 2024-04-30 9:32AM EDT | 30.00 | 0.38 | 0.21 | 0.24 | +0.05 | +15.15% | 1 | 21 | 106.25% |
| TOST240510C00031000 | 2024-04-29 10:19AM EDT | 31.00 | 0.27 | 0.15 | 0.17 | 0.00 | - | 2 | 14 | 107.03% |
| TOST240510C00032000 | 2024-04-29 2:11PM EDT | 32.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 2 | 13 | 107.03% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510P00016000 | 2024-04-29 12:16PM EDT | 16.00 | 0.19 | 0.01 | 0.10 | 0.00 | - | 8 | 26 | 122.66% |
| TOST240510P00016500 | 2024-04-29 12:16PM EDT | 16.50 | 0.26 | 0.01 | 0.75 | 0.00 | - | 8 | 32 | 179.88% |
| TOST240510P00017000 | 2024-04-29 9:33AM EDT | 17.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 1 | 25 | 169.14% |
| TOST240510P00017500 | 2024-04-29 12:16PM EDT | 17.50 | 0.51 | 0.01 | 0.69 | 0.00 | - | 8 | 10 | 153.52% |
| TOST240510P00018000 | 2024-04-30 10:06AM EDT | 18.00 | 0.11 | 0.12 | 0.15 | -0.01 | -8.33% | 20 | 135 | 109.77% |
| TOST240510P00018500 | 2024-04-29 12:17PM EDT | 18.50 | 0.18 | 0.17 | 0.18 | 0.00 | - | 17 | 25 | 107.81% |
| TOST240510P00019000 | 2024-04-30 1:15PM EDT | 19.00 | 0.22 | 0.23 | 0.26 | 0.00 | - | 1 | 96 | 108.79% |
| TOST240510P00019500 | 2024-04-29 2:05PM EDT | 19.50 | 0.28 | 0.31 | 0.34 | 0.00 | - | 4 | 18 | 108.59% |
| TOST240510P00020000 | 2024-04-29 2:05PM EDT | 20.00 | 0.34 | 0.40 | 0.42 | -0.02 | -5.56% | 1 | 190 | 107.42% |
| TOST240510P00020500 | 2024-04-30 1:15PM EDT | 20.50 | 0.48 | 0.50 | 0.53 | +0.02 | +4.35% | 22 | 30 | 106.45% |
| TOST240510P00021000 | 2024-04-30 3:29PM EDT | 21.00 | 0.62 | 0.62 | 0.66 | 0.00 | - | 303 | 336 | 105.66% |
| TOST240510P00021500 | 2024-04-30 9:47AM EDT | 21.50 | 0.65 | 0.78 | 0.81 | -0.02 | -2.99% | 5 | 54 | 105.47% |
| TOST240510P00022000 | 2024-04-30 10:27AM EDT | 22.00 | 0.82 | 0.95 | 1.00 | -0.04 | -4.65% | 9 | 245 | 105.57% |
| TOST240510P00022500 | 2024-04-30 3:16PM EDT | 22.50 | 1.14 | 1.15 | 1.20 | +0.02 | +1.79% | 4 | 491 | 105.27% |
| TOST240510P00023000 | 2024-04-30 10:00AM EDT | 23.00 | 1.20 | 1.37 | 1.41 | -0.04 | -3.23% | 1 | 352 | 104.59% |
| TOST240510P00023500 | 2024-04-30 11:15AM EDT | 23.50 | 1.42 | 1.62 | 1.65 | -0.13 | -8.39% | 93 | 375 | 104.30% |
| TOST240510P00024000 | 2024-04-30 2:50PM EDT | 24.00 | 1.84 | 1.86 | 1.91 | +0.06 | +3.37% | 208 | 261 | 102.83% |
| TOST240510P00024500 | 2024-04-30 3:47PM EDT | 24.50 | 2.17 | 2.17 | 2.22 | +0.06 | +2.87% | 65 | 189 | 103.71% |
| TOST240510P00025000 | 2024-04-30 11:14AM EDT | 25.00 | 2.23 | 2.49 | 2.52 | -0.03 | -1.33% | 137 | 240 | 103.13% |
| TOST240510P00026000 | 2024-04-26 12:59PM EDT | 26.00 | 3.30 | 3.15 | 3.20 | 0.00 | - | 100 | 121 | 101.37% |
| TOST240510P00027000 | 2024-04-12 2:06PM EDT | 27.00 | 3.95 | 3.75 | 4.05 | 0.00 | - | 2 | 2 | 97.95% |
| TOST240510P00028500 | 2024-04-08 9:32AM EDT | 28.50 | 5.40 | 5.15 | 5.55 | 0.00 | - | - | 5 | 114.75% |
| TOST240510P00030000 | 2024-04-26 1:02PM EDT | 30.00 | 6.55 | 6.50 | 7.60 | 0.00 | - | 5 | 5 | 150.68% |
© 2024 Yahoo. Todos los derechos reservados.