Toast, Inc. (TOST)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712C00016000 | 2024-06-20 11:05AM EDT | 16.00 | 9.02 | 9.55 | 11.30 | 0.00 | - | - | 0 | 271.48% |
| TOST240712C00018000 | 2024-06-11 10:15AM EDT | 18.00 | 4.83 | 5.75 | 7.85 | 0.00 | - | - | 1 | 156.84% |
| TOST240712C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 2.69 | 5.55 | 7.10 | 0.00 | - | - | 5 | 165.82% |
| TOST240712C00020500 | 2024-06-17 3:57PM EDT | 20.50 | 2.48 | 5.05 | 6.50 | 0.00 | - | - | 1 | 150.78% |
| TOST240712C00021000 | 2024-07-01 10:37AM EDT | 21.00 | 4.40 | 4.60 | 6.40 | +0.64 | +17.02% | 1 | 6 | 157.81% |
| TOST240712C00021500 | 2024-06-18 9:54AM EDT | 21.50 | 3.30 | 4.10 | 5.30 | 0.00 | - | 1 | 6 | 123.83% |
| TOST240712C00022000 | 2024-06-17 12:06PM EDT | 22.00 | 1.31 | 3.50 | 5.15 | 0.00 | - | 1 | 1 | 123.05% |
| TOST240712C00022500 | 2024-06-25 11:50AM EDT | 22.50 | 3.22 | 3.10 | 3.25 | 0.00 | - | 8 | 73 | 58.59% |
| TOST240712C00023000 | 2024-06-25 10:05AM EDT | 23.00 | 2.54 | 2.65 | 2.86 | 0.00 | - | 50 | 57 | 58.98% |
| TOST240712C00023500 | 2024-06-21 9:33AM EDT | 23.50 | 2.11 | 2.23 | 2.54 | 0.00 | - | 2 | 7 | 60.94% |
| TOST240712C00024000 | 2024-06-28 3:58PM EDT | 24.00 | 1.98 | 1.68 | 2.01 | 0.00 | - | 25 | 29 | 60.16% |
| TOST240712C00024500 | 2024-06-28 3:47PM EDT | 24.50 | 1.64 | 1.22 | 1.46 | 0.00 | - | 10 | 43 | 46.88% |
| TOST240712C00025000 | 2024-06-28 11:55AM EDT | 25.00 | 1.12 | 1.08 | 1.13 | 0.00 | - | 2 | 239 | 45.90% |
| TOST240712C00025500 | 2024-06-28 11:39AM EDT | 25.50 | 0.90 | 0.78 | 0.83 | +0.08 | +9.76% | 1 | 345 | 44.14% |
| TOST240712C00026000 | 2024-07-01 11:09AM EDT | 26.00 | 0.56 | 0.55 | 0.61 | -0.16 | -22.22% | 30 | 2,135 | 44.24% |
| TOST240712C00026500 | 2024-07-01 11:22AM EDT | 26.50 | 0.37 | 0.37 | 0.41 | -0.21 | -36.21% | 4 | 114 | 42.77% |
| TOST240712C00027000 | 2024-07-01 11:11AM EDT | 27.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 31 | 150 | 42.77% |
| TOST240712C00027500 | 2024-06-28 10:27AM EDT | 27.50 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 2 | 39 | 43.16% |
| TOST240712C00028000 | 2024-07-01 11:07AM EDT | 28.00 | 0.10 | 0.10 | 0.14 | -0.08 | -44.44% | 1 | 28 | 44.92% |
| TOST240712C00028500 | 2024-06-28 3:58PM EDT | 28.50 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 9 | 46.29% |
| TOST240712C00029000 | 2024-07-01 9:36AM EDT | 29.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 5 | 17 | 47.27% |
| TOST240712C00029500 | 2024-06-28 11:06AM EDT | 29.50 | 0.02 | 0.02 | 1.01 | 0.00 | - | 8 | 8 | 93.95% |
| TOST240712C00030000 | 2024-06-28 11:07AM EDT | 30.00 | 0.03 | 0.02 | 1.92 | 0.00 | - | 8 | 14 | 131.06% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 42 | 42 | 218.36% |
| TOST240712P00018000 | 2024-06-13 11:08AM EDT | 18.00 | 0.09 | 0.01 | 2.13 | 0.00 | - | 8 | 8 | 237.31% |
| TOST240712P00018500 | 2024-06-17 10:56AM EDT | 18.50 | 0.01 | 0.01 | 1.89 | 0.00 | - | 8 | 28 | 213.97% |
| TOST240712P00019000 | 2024-06-18 9:30AM EDT | 19.00 | 0.35 | 0.01 | 2.09 | 0.00 | - | 1 | 17 | 210.74% |
| TOST240712P00019500 | 2024-06-18 2:48PM EDT | 19.50 | 0.04 | 0.01 | 2.09 | 0.00 | - | 8 | 12 | 198.83% |
| TOST240712P00020000 | 2024-06-24 12:20PM EDT | 20.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 2 | 23 | 189.45% |
| TOST240712P00020500 | 2024-06-20 10:47AM EDT | 20.50 | 0.05 | 0.01 | 2.16 | 0.00 | - | 8 | 31 | 178.13% |
| TOST240712P00021000 | 2024-06-24 11:01AM EDT | 21.00 | 0.07 | 0.02 | 1.04 | 0.00 | - | 1 | 19 | 122.07% |
| TOST240712P00021500 | 2024-06-25 10:14AM EDT | 21.50 | 0.07 | 0.02 | 0.97 | 0.00 | - | 8 | 10 | 109.38% |
| TOST240712P00022000 | 2024-06-25 10:13AM EDT | 22.00 | 0.08 | 0.02 | 0.99 | 0.00 | - | 8 | 19 | 100.68% |
| TOST240712P00022500 | 2024-06-24 1:39PM EDT | 22.50 | 0.12 | 0.02 | 0.10 | 0.00 | - | 2 | 29 | 52.73% |
| TOST240712P00023000 | 2024-07-01 11:44AM EDT | 23.00 | 0.06 | 0.05 | 0.09 | -1.17 | -48.75% | 1 | 46 | 44.53% |
| TOST240712P00023500 | 2024-07-01 10:12AM EDT | 23.50 | 0.15 | 0.13 | 0.13 | +0.01 | +7.14% | 2 | 22 | 41.80% |
| TOST240712P00024000 | 2024-06-27 9:36AM EDT | 24.00 | 0.22 | 0.17 | 0.21 | -0.02 | -8.33% | 1 | 13 | 41.02% |
| TOST240712P00024500 | 2024-06-28 9:35AM EDT | 24.50 | 0.40 | 0.28 | 0.32 | 0.00 | - | 3 | 10 | 39.84% |
| TOST240712P00025000 | 2024-07-01 9:58AM EDT | 25.00 | 0.53 | 0.44 | 0.48 | +0.15 | +39.47% | 20 | 49 | 39.06% |
| TOST240712P00025500 | 2024-07-01 11:19AM EDT | 25.50 | 0.71 | 0.66 | 0.70 | -0.05 | -6.58% | 61 | 32 | 38.77% |
| TOST240712P00026000 | 2024-06-28 3:42PM EDT | 26.00 | 0.85 | 0.92 | 0.97 | 0.00 | - | 4 | 6 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.