U.S. markets open in 2 hours 38 minutes
F S&P 500
5,140.00 -7.00 (-0.14%) F Dow Jones
38,550.00 -9.00 (-0.02%) F Nasdaq
17,885.00 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,018.90 -8.20 (-0.40%) Petróleo
82.92 +0.29 (+0.35%) Oro
2,326.40 -31.30 (-1.33%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621C00003000 | 2024-03-15 1:40PM EDT | 3.00 | 20.55 | 20.40 | 21.75 | 0.00 | - | 1 | 1 | 307.81% |
| TOST240621C00010000 | 2024-04-23 2:12PM EDT | 10.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TOST240621C00011000 | 2024-04-01 11:31AM EDT | 11.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| TOST240621C00012000 | 2024-04-19 12:15PM EDT | 12.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TOST240621C00013000 | 2024-04-23 11:31AM EDT | 13.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240621C00014000 | 2024-04-26 3:07PM EDT | 14.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOST240621C00015000 | 2024-04-11 10:09AM EDT | 15.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TOST240621C00016000 | 2024-04-23 9:30AM EDT | 16.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 574 | 0.00% |
| TOST240621C00017000 | 2024-04-29 3:53PM EDT | 17.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 835 | 0.00% |
| TOST240621C00018000 | 2024-04-29 3:03PM EDT | 18.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 0.00% |
| TOST240621C00019000 | 2024-04-25 2:38PM EDT | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,245 | 0.00% |
| TOST240621C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24 | 1,282 | 0.00% |
| TOST240621C00021000 | 2024-04-29 10:38AM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,111 | 0.00% |
| TOST240621C00022000 | 2024-04-29 12:35PM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 7,882 | 0.00% |
| TOST240621C00023000 | 2024-04-29 3:21PM EDT | 23.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOST240621C00024000 | 2024-04-29 3:40PM EDT | 24.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 2,229 | 0.39% |
| TOST240621C00025000 | 2024-04-29 3:45PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 3,746 | 3.13% |
| TOST240621C00026000 | 2024-04-29 3:51PM EDT | 26.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 167 | 2,530 | 6.25% |
| TOST240621C00027000 | 2024-04-29 3:13PM EDT | 27.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 82 | 6,167 | 6.25% |
| TOST240621C00028000 | 2024-04-29 2:11PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TOST240621C00029000 | 2024-04-29 10:25AM EDT | 29.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 12.50% |
| TOST240621C00030000 | 2024-04-29 2:11PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 1,466 | 12.50% |
| TOST240621C00031000 | 2024-04-26 2:25PM EDT | 31.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOST240621C00032000 | 2024-04-23 10:24AM EDT | 32.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 445 | 25.00% |
| TOST240621C00033000 | 2024-04-29 1:32PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TOST240621C00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621P00003000 | 2023-11-17 10:30AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 260.94% |
| TOST240621P00010000 | 2024-04-16 10:13AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 50.00% |
| TOST240621P00011000 | 2024-03-12 9:38AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 91.41% |
| TOST240621P00012000 | 2024-04-15 1:42PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 50.00% |
| TOST240621P00013000 | 2024-04-15 1:45PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,943 | 50.00% |
| TOST240621P00014000 | 2024-04-23 12:53PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 25.00% |
| TOST240621P00015000 | 2024-04-23 9:47AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOST240621P00016000 | 2024-04-19 12:12PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4,328 | 25.00% |
| TOST240621P00017000 | 2024-04-26 3:47PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 976 | 25.00% |
| TOST240621P00018000 | 2024-04-29 12:26PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,106 | 25.00% |
| TOST240621P00019000 | 2024-04-29 11:21AM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOST240621P00020000 | 2024-04-29 3:25PM EDT | 20.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 34 | 2,607 | 12.50% |
| TOST240621P00021000 | 2024-04-29 1:02PM EDT | 21.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TOST240621P00022000 | 2024-04-29 3:07PM EDT | 22.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 35 | 1,724 | 6.25% |
| TOST240621P00023000 | 2024-04-29 3:03PM EDT | 23.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 47 | 888 | 3.13% |
| TOST240621P00024000 | 2024-04-29 3:49PM EDT | 24.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 1,312 | 0.00% |
| TOST240621P00025000 | 2024-04-29 1:58PM EDT | 25.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 56 | 896 | 0.00% |
| TOST240621P00026000 | 2024-04-29 3:51PM EDT | 26.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOST240621P00027000 | 2024-04-29 2:32PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TOST240621P00028000 | 2024-04-18 3:06PM EDT | 28.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TOST240621P00029000 | 2024-03-21 9:49AM EDT | 29.00 | 5.55 | 7.55 | 9.25 | 0.00 | - | 25 | 160 | 138.82% |
| TOST240621P00030000 | 2024-02-20 11:19AM EDT | 30.00 | 8.55 | 6.20 | 6.30 | 0.00 | - | 20 | 22 | 47.17% |
| TOST240621P00031000 | 2024-03-13 2:48PM EDT | 31.00 | 6.60 | 6.50 | 8.70 | 0.00 | - | - | 0 | 66.06% |
| TOST240621P00032000 | 2024-02-16 10:47AM EDT | 32.00 | 10.00 | 8.65 | 9.75 | 0.00 | - | 5 | 0 | 93.36% |
| TOST240621P00033000 | 2024-03-18 10:53AM EDT | 33.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 2 | 13 | 110.99% |
| TOST240621P00035000 | 2024-04-15 2:09PM EDT | 35.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.