Toast, Inc. (TOST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00022500 | 2024-05-30 2:01PM EDT | 22.50 | 1.87 | 1.61 | 2.68 | +0.08 | +4.47% | 1 | 21 | 64.94% |
| TOST240628C00023000 | 2024-05-31 3:40PM EDT | 23.00 | 1.75 | 1.66 | 2.58 | +0.45 | +34.62% | 20 | 20 | 54.49% |
| TOST240628C00023500 | 2024-05-29 3:25PM EDT | 23.50 | 1.20 | 0.71 | 1.79 | 0.00 | - | - | 5 | 52.93% |
| TOST240628C00024000 | 2024-05-29 2:43PM EDT | 24.00 | 0.88 | 1.01 | 1.50 | 0.00 | - | - | 7 | 51.90% |
| TOST240628C00024500 | 2024-05-31 2:34PM EDT | 24.50 | 0.86 | 0.81 | 1.66 | +0.03 | +3.61% | 28 | 20 | 50.78% |
| TOST240628C00025000 | 2024-05-31 10:57AM EDT | 25.00 | 0.60 | 0.56 | 1.06 | +0.02 | +3.45% | 19 | 41 | 51.95% |
| TOST240628C00025500 | 2024-05-29 9:56AM EDT | 25.50 | 0.58 | 0.40 | 0.87 | +0.18 | +45.00% | 2 | 55 | 51.56% |
| TOST240628C00026000 | 2024-05-31 3:11PM EDT | 26.00 | 0.45 | 0.46 | 0.92 | +0.11 | +32.35% | 5 | 107 | 50.54% |
| TOST240628C00026500 | 2024-05-31 1:21PM EDT | 26.50 | 0.31 | 0.09 | 0.80 | +0.03 | +10.71% | 12 | 22 | 60.74% |
| TOST240628C00027000 | 2024-05-31 2:18PM EDT | 27.00 | 0.27 | 0.26 | 0.40 | -0.08 | -22.86% | 2 | 28 | 48.05% |
| TOST240628C00027500 | 2024-05-29 10:51AM EDT | 27.50 | 0.22 | 0.18 | 1.49 | 0.00 | - | 14 | 135 | 72.75% |
| TOST240628C00028000 | 2024-05-31 3:44PM EDT | 28.00 | 0.15 | 0.14 | 0.98 | -0.34 | -69.39% | 53 | 318 | 65.04% |
| TOST240628C00028500 | 2024-05-21 10:25AM EDT | 28.50 | 0.67 | 0.08 | 1.54 | 0.00 | - | 1 | 0 | 81.15% |
| TOST240628C00029000 | 2024-05-31 9:59AM EDT | 29.00 | 0.09 | 0.07 | 0.37 | +0.02 | +28.57% | 11 | 19 | 53.91% |
| TOST240628C00029500 | 2024-05-31 10:20AM EDT | 29.50 | 0.07 | 0.05 | 0.56 | -0.03 | -30.00% | 8 | 54 | 63.18% |
| TOST240628C00030000 | 2024-05-31 12:56PM EDT | 30.00 | 0.03 | 0.04 | 0.18 | -0.05 | -62.50% | 17 | 70 | 51.17% |
| TOST240628C00030500 | 2024-05-24 10:46AM EDT | 30.50 | 0.15 | 0.02 | 1.17 | 0.00 | - | 8 | 9 | 87.21% |
| TOST240628C00031000 | 2024-05-28 3:44PM EDT | 31.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 7 | 17 | 94.04% |
| TOST240628C00031500 | 2024-05-28 10:20AM EDT | 31.50 | 0.12 | 0.01 | 1.31 | 0.00 | - | 16 | 18 | 97.95% |
| TOST240628C00032000 | 2024-05-31 10:29AM EDT | 32.00 | 0.04 | 0.01 | 1.31 | -0.01 | -20.00% | 8 | 27 | 101.47% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.01 | 1.30 | 0.00 | - | 5 | 5 | 107.91% |
| TOST240628C00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 135.94% |
| TOST240628C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 505 | 102.34% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-05-30 3:33PM EDT | 17.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 48 | 53 | 120.70% |
| TOST240628P00020000 | 2024-05-29 11:08AM EDT | 20.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 4 | 15 | 48.24% |
| TOST240628P00021000 | 2024-05-29 1:46PM EDT | 21.00 | 0.21 | 0.03 | 0.40 | -0.09 | -30.00% | 1 | 63 | 59.77% |
| TOST240628P00021500 | 2024-05-31 12:51PM EDT | 21.50 | 0.30 | 0.00 | 1.54 | -0.10 | -25.00% | 1 | 68 | 72.17% |
| TOST240628P00022000 | 2024-05-30 1:43PM EDT | 22.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 9 | 23 | 52.05% |
| TOST240628P00022500 | 2024-05-28 10:26AM EDT | 22.50 | 0.23 | 0.40 | 0.70 | 0.00 | - | 8 | 42 | 54.20% |
| TOST240628P00023000 | 2024-05-31 2:18PM EDT | 23.00 | 0.68 | 0.33 | 1.00 | -0.07 | -9.33% | 1 | 44 | 58.98% |
| TOST240628P00023500 | 2024-05-31 10:05AM EDT | 23.50 | 0.89 | 0.70 | 1.69 | -0.21 | -19.09% | 8 | 42 | 58.20% |
| TOST240628P00024000 | 2024-05-31 11:53AM EDT | 24.00 | 1.19 | 0.77 | 1.17 | -0.15 | -11.19% | 8 | 25 | 48.15% |
| TOST240628P00024500 | 2024-05-30 11:35AM EDT | 24.50 | 1.66 | 0.79 | 1.85 | 0.00 | - | 46 | 81 | 63.67% |
| TOST240628P00025000 | 2024-05-30 3:33PM EDT | 25.00 | 1.90 | 1.25 | 2.50 | 0.00 | - | 40 | 126 | 53.66% |
| TOST240628P00025500 | 2024-05-29 9:57AM EDT | 25.50 | 2.69 | 1.16 | 3.05 | 0.00 | - | 5 | 10 | 50.20% |
| TOST240628P00026000 | 2024-05-29 10:32AM EDT | 26.00 | 2.48 | 1.77 | 3.50 | 0.00 | - | 2 | 22 | 57.62% |
| TOST240628P00026500 | 2024-05-23 1:43PM EDT | 26.50 | 1.73 | 1.76 | 3.85 | 0.00 | - | 15 | 35 | 91.50% |
| TOST240628P00027000 | 2024-05-29 9:56AM EDT | 27.00 | 3.82 | 2.58 | 4.35 | 0.00 | - | 1 | 139 | 61.62% |
| TOST240628P00027500 | 2024-05-16 11:41AM EDT | 27.50 | 1.18 | 2.29 | 5.05 | 0.00 | - | - | 3 | 52.64% |
| TOST240628P00028000 | 2024-05-24 10:30AM EDT | 28.00 | 2.77 | 2.70 | 4.05 | 0.00 | - | 1 | 2 | 50.29% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 3.50 | 7.40 | 0.00 | - | 4 | 4 | 54.30% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 4.10 | 7.90 | 0.00 | - | 1 | 1 | 61.52% |
© 2024 Yahoo. Todos los derechos reservados.