Toast, Inc. (TOST)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-06-12 2:50PM EDT | 15.00 | 8.57 | 10.95 | 11.45 | 0.00 | - | 52 | 53 | 68.07% |
| TOST241220C00018000 | 2024-06-18 12:52PM EDT | 18.00 | 7.40 | 8.65 | 8.90 | 0.00 | - | 5 | 120 | 64.99% |
| TOST241220C00019000 | 2024-06-18 9:30AM EDT | 19.00 | 6.55 | 7.90 | 8.05 | 0.00 | - | 9 | 267 | 62.79% |
| TOST241220C00020000 | 2024-07-01 11:31AM EDT | 20.00 | 7.20 | 6.50 | 8.20 | 0.00 | - | 2 | 26 | 63.62% |
| TOST241220C00021000 | 2024-07-02 10:59AM EDT | 21.00 | 6.55 | 5.75 | 7.75 | 0.00 | - | 1 | 82 | 63.97% |
| TOST241220C00022000 | 2024-07-05 9:50AM EDT | 22.00 | 5.55 | 5.50 | 6.00 | +0.02 | +0.36% | 47 | 292 | 56.74% |
| TOST241220C00023000 | 2024-06-18 11:23AM EDT | 23.00 | 4.65 | 4.20 | 5.35 | 0.00 | - | 63 | 310 | 50.00% |
| TOST241220C00024000 | 2024-06-26 9:59AM EDT | 24.00 | 4.60 | 4.60 | 4.75 | 0.00 | - | 1 | 77 | 56.71% |
| TOST241220C00025000 | 2024-07-01 11:31AM EDT | 25.00 | 4.15 | 4.10 | 4.20 | 0.00 | - | 1 | 924 | 55.91% |
| TOST241220C00026000 | 2024-07-05 9:30AM EDT | 26.00 | 3.36 | 3.60 | 3.75 | -0.49 | -12.73% | 1 | 571 | 55.27% |
| TOST241220C00027000 | 2024-07-05 12:06PM EDT | 27.00 | 3.20 | 3.20 | 4.15 | -0.27 | -7.78% | 29 | 2,602 | 60.94% |
| TOST241220C00028000 | 2024-06-27 9:48AM EDT | 28.00 | 3.18 | 2.73 | 2.93 | 0.00 | - | 70 | 584 | 53.88% |
| TOST241220C00029000 | 2024-07-02 12:11PM EDT | 29.00 | 2.52 | 2.35 | 2.63 | 0.00 | - | 2 | 181 | 53.56% |
| TOST241220C00030000 | 2024-07-05 3:08PM EDT | 30.00 | 2.16 | 2.16 | 2.42 | -0.16 | -6.90% | 1 | 625 | 54.83% |
| TOST241220C00031000 | 2024-07-05 2:39PM EDT | 31.00 | 1.86 | 1.59 | 2.40 | -0.25 | -11.85% | 4 | 40 | 54.30% |
| TOST241220C00032000 | 2024-07-05 3:12PM EDT | 32.00 | 1.64 | 1.29 | 1.88 | -0.13 | -7.34% | 7 | 26 | 51.42% |
| TOST241220C00033000 | 2024-07-05 3:07PM EDT | 33.00 | 1.43 | 1.31 | 2.32 | -0.06 | -4.03% | 3 | 1,119 | 58.35% |
| TOST241220C00034000 | 2024-06-28 1:42PM EDT | 34.00 | 1.33 | 1.25 | 1.48 | 0.00 | - | 1 | 1,104 | 54.05% |
| TOST241220C00035000 | 2024-07-02 11:55AM EDT | 35.00 | 1.15 | 1.08 | 1.19 | 0.00 | - | 10 | 270 | 52.78% |
| TOST241220C00036000 | 2024-06-26 11:09AM EDT | 36.00 | 1.08 | 0.93 | 1.05 | 0.00 | - | 1 | 27 | 52.69% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.36 | 0.46 | 0.00 | - | 2 | 2 | 43.36% |
| TOST241220C00038000 | 2024-06-25 12:55PM EDT | 38.00 | 0.82 | 0.70 | 0.84 | 0.00 | - | 3 | 142 | 52.88% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.25 | 0.33 | 0.00 | - | - | 1 | 43.65% |
| TOST241220C00040000 | 2024-07-01 1:10PM EDT | 40.00 | 0.57 | 0.53 | 0.62 | 0.00 | - | 50 | 75 | 52.49% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-06-24 2:32PM EDT | 15.00 | 0.27 | 0.12 | 0.52 | 0.00 | - | 2 | 93 | 58.89% |
| TOST241220P00016000 | 2024-06-26 1:22PM EDT | 16.00 | 0.37 | 0.30 | 0.47 | 0.00 | - | 10 | 57 | 55.76% |
| TOST241220P00017000 | 2024-07-02 10:00AM EDT | 17.00 | 0.51 | 0.39 | 0.71 | 0.00 | - | 2 | 123 | 55.81% |
| TOST241220P00018000 | 2024-06-26 10:20AM EDT | 18.00 | 0.69 | 0.59 | 0.68 | 0.00 | - | 5 | 79 | 52.44% |
| TOST241220P00019000 | 2024-06-11 10:48AM EDT | 19.00 | 1.53 | 0.60 | 0.89 | 0.00 | - | 15 | 77 | 53.08% |
| TOST241220P00020000 | 2024-07-05 1:06PM EDT | 20.00 | 1.10 | 1.02 | 1.13 | -0.01 | -0.90% | 50 | 202 | 51.05% |
| TOST241220P00021000 | 2024-06-25 12:19PM EDT | 21.00 | 1.46 | 1.25 | 1.42 | 0.00 | - | 1 | 1,264 | 51.56% |
| TOST241220P00022000 | 2024-07-03 12:17PM EDT | 22.00 | 1.70 | 1.62 | 1.73 | 0.00 | - | 2 | 1,369 | 50.54% |
| TOST241220P00023000 | 2024-06-27 3:56PM EDT | 23.00 | 2.08 | 1.99 | 2.18 | 0.00 | - | 1 | 1,186 | 51.07% |
| TOST241220P00024000 | 2024-06-28 12:06PM EDT | 24.00 | 2.51 | 2.40 | 2.87 | 0.00 | - | 5 | 28 | 50.88% |
| TOST241220P00025000 | 2024-06-21 3:25PM EDT | 25.00 | 3.10 | 2.86 | 3.70 | 0.00 | - | 1 | 103 | 52.81% |
| TOST241220P00026000 | 2024-06-18 11:23AM EDT | 26.00 | 4.15 | 3.35 | 3.45 | 0.00 | - | 20 | 64 | 47.10% |
| TOST241220P00027000 | 2024-06-18 9:47AM EDT | 27.00 | 4.65 | 3.90 | 4.15 | 0.00 | - | 1 | 152 | 48.49% |
| TOST241220P00028000 | 2024-06-05 10:04AM EDT | 28.00 | 6.60 | 4.60 | 4.75 | 0.00 | - | 78 | 219 | 47.83% |
| TOST241220P00029000 | 2024-06-07 12:53PM EDT | 29.00 | 7.47 | 5.15 | 5.30 | 0.00 | - | 1 | 73 | 45.80% |
| TOST241220P00030000 | 2024-06-24 1:14PM EDT | 30.00 | 6.08 | 5.85 | 7.85 | 0.00 | - | 2 | 2,506 | 58.11% |
| TOST241220P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 8.76 | 6.55 | 6.75 | 0.00 | - | 2 | 139 | 45.22% |
| TOST241220P00032000 | 2024-05-24 3:25PM EDT | 32.00 | 7.65 | 7.45 | 7.65 | 0.00 | - | 1 | 1 | 46.97% |
| TOST241220P00033000 | 2024-06-21 3:41PM EDT | 33.00 | 8.35 | 7.15 | 8.40 | 0.00 | - | 1 | 280 | 45.80% |
| TOST241220P00034000 | 2024-06-26 10:08AM EDT | 34.00 | 9.30 | 8.95 | 9.50 | 0.00 | - | 4 | 35 | 50.49% |
| TOST241220P00035000 | 2024-06-27 10:01AM EDT | 35.00 | 9.65 | 9.50 | 10.00 | 0.00 | - | 76 | 66 | 43.48% |
| TOST241220P00036000 | 2024-06-26 12:23PM EDT | 36.00 | 10.90 | 9.70 | 11.80 | 0.00 | - | 43 | 38 | 61.28% |
| TOST241220P00038000 | 2024-05-24 10:20AM EDT | 38.00 | 12.55 | 12.30 | 14.65 | 0.00 | - | 71 | 0 | 60.35% |
| TOST241220P00039000 | 2024-05-22 10:35AM EDT | 39.00 | 12.30 | 13.50 | 13.80 | 0.00 | - | - | 1 | 47.51% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 13.30 | 15.10 | 0.00 | - | 283 | 1 | 56.98% |
© 2024 Yahoo. Todos los derechos reservados.