U.S. markets open in 39 minutes
F S&P 500
5,122.50 -24.50 (-0.48%) F Dow Jones
38,380.00 -179.00 (-0.46%) F Nasdaq
17,802.50 -101.75 (-0.57%) E-mini Russell 2000 Index Futur
2,000.20 -26.90 (-1.33%) Petróleo
83.04 +0.41 (+0.50%) Oro
2,317.30 -40.40 (-1.71%)
Toast, Inc. (TOST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517C00015000 | 2024-04-26 2:09PM EDT | 15.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240517C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TOST240517C00017000 | 2024-04-15 3:33PM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOST240517C00018000 | 2024-04-25 3:18PM EDT | 18.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TOST240517C00018500 | 2024-04-22 2:30PM EDT | 18.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOST240517C00019000 | 2024-04-26 9:35AM EDT | 19.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| TOST240517C00019500 | 2024-04-25 9:47AM EDT | 19.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| TOST240517C00020000 | 2024-04-29 3:26PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| TOST240517C00020500 | 2024-04-25 1:20PM EDT | 20.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| TOST240517C00021000 | 2024-04-26 3:17PM EDT | 21.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 14 | 229 | 0.00% |
| TOST240517C00021500 | 2024-04-25 10:46AM EDT | 21.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TOST240517C00022000 | 2024-04-26 12:42PM EDT | 22.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 122 | 596 | 0.00% |
| TOST240517C00022500 | 2024-04-29 11:14AM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 104 | 139 | 0.00% |
| TOST240517C00023000 | 2024-04-29 3:02PM EDT | 23.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,067 | 0.00% |
| TOST240517C00023500 | 2024-04-29 2:11PM EDT | 23.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12 | 390 | 0.00% |
| TOST240517C00024000 | 2024-04-29 3:49PM EDT | 24.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 319 | 912 | 0.39% |
| TOST240517C00024500 | 2024-04-29 11:54AM EDT | 24.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 3.13% |
| TOST240517C00025000 | 2024-04-29 3:39PM EDT | 25.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 239 | 2,343 | 6.25% |
| TOST240517C00025500 | 2024-04-29 2:16PM EDT | 25.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 6.25% |
| TOST240517C00026000 | 2024-04-29 11:47AM EDT | 26.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 26 | 761 | 12.50% |
| TOST240517C00026500 | 2024-04-29 3:06PM EDT | 26.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 12.50% |
| TOST240517C00027000 | 2024-04-29 2:03PM EDT | 27.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 32 | 1,971 | 12.50% |
| TOST240517C00027500 | 2024-04-29 9:38AM EDT | 27.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TOST240517C00028000 | 2024-04-29 1:23PM EDT | 28.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 108 | 827 | 12.50% |
| TOST240517C00029000 | 2024-04-29 11:26AM EDT | 29.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 462 | 25.00% |
| TOST240517C00030000 | 2024-04-29 3:12PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 314 | 463 | 25.00% |
| TOST240517C00031000 | 2024-04-29 10:41AM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 199 | 251 | 25.00% |
| TOST240517C00032000 | 2024-04-26 2:44PM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 25.00% |
| TOST240517C00033000 | 2024-04-26 12:51PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 25.00% |
| TOST240517C00035000 | 2024-04-29 12:47PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 751 | 883 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240517P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TOST240517P00016000 | 2024-04-29 9:58AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| TOST240517P00017000 | 2024-04-26 12:52PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 50.00% |
| TOST240517P00017500 | 2024-04-29 10:59AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TOST240517P00018000 | 2024-04-29 2:21PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| TOST240517P00018500 | 2024-04-26 3:26PM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TOST240517P00019000 | 2024-04-29 2:46PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| TOST240517P00019500 | 2024-04-26 1:39PM EDT | 19.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| TOST240517P00020000 | 2024-04-29 3:02PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 25.00% |
| TOST240517P00020500 | 2024-04-26 1:39PM EDT | 20.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| TOST240517P00021000 | 2024-04-29 10:56AM EDT | 21.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 286 | 12.50% |
| TOST240517P00021500 | 2024-04-26 1:30PM EDT | 21.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TOST240517P00022000 | 2024-04-29 2:18PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 255 | 493 | 12.50% |
| TOST240517P00022500 | 2024-04-29 10:50AM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| TOST240517P00023000 | 2024-04-29 12:30PM EDT | 23.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 6.25% |
| TOST240517P00023500 | 2024-04-29 3:22PM EDT | 23.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 3.13% |
| TOST240517P00024000 | 2024-04-29 3:51PM EDT | 24.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 76 | 862 | 0.00% |
| TOST240517P00024500 | 2024-04-29 10:42AM EDT | 24.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 0.00% |
| TOST240517P00025000 | 2024-04-26 12:44PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 70 | 416 | 0.00% |
| TOST240517P00025500 | 2024-04-29 10:47AM EDT | 25.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TOST240517P00026000 | 2024-04-26 9:42AM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| TOST240517P00027000 | 2024-04-25 3:29PM EDT | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| TOST240517P00028000 | 2024-04-29 9:35AM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| TOST240517P00029000 | 2024-04-23 1:41PM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TOST240517P00030000 | 2024-04-29 9:35AM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| TOST240517P00031000 | 2024-04-09 10:32AM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TOST240517P00032000 | 2024-03-18 10:54AM EDT | 32.00 | 8.55 | 8.50 | 9.35 | 0.00 | - | - | 31 | 143.75% |
| TOST240517P00033000 | 2024-04-01 2:05PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240517P00035000 | 2024-03-18 9:41AM EDT | 35.00 | 11.50 | 11.80 | 13.25 | 0.00 | - | - | 0 | 204.88% |
© 2024 Yahoo. Todos los derechos reservados.