Toast, Inc. (TOST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor17 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST220617C00005000 | 2022-05-16 12:09AM EDT | 5.00 | 8.00 | 11.30 | 11.70 | 0.00 | - | - | - | 324.22% |
| TOST220617C00007500 | 2022-05-25 9:53AM EDT | 7.50 | 7.20 | 8.80 | 9.20 | 0.00 | - | 10 | 0 | 223.05% |
| TOST220617C00010000 | 2022-05-27 10:06AM EDT | 10.00 | 6.72 | 6.30 | 6.80 | +1.02 | +17.89% | 2 | 20 | 106.25% |
| TOST220617C00012500 | 2022-05-27 11:37AM EDT | 12.50 | 4.20 | 4.10 | 4.30 | +0.80 | +23.53% | 21 | 160 | 95.90% |
| TOST220617C00015000 | 2022-05-27 3:51PM EDT | 15.00 | 2.26 | 2.15 | 2.35 | +0.36 | +18.95% | 60 | 923 | 90.23% |
| TOST220617C00017500 | 2022-05-27 3:37PM EDT | 17.50 | 0.96 | 0.85 | 1.10 | +0.27 | +39.13% | 280 | 1,678 | 86.91% |
| TOST220617C00020000 | 2022-05-27 3:53PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 289 | 1,226 | 80.86% |
| TOST220617C00022500 | 2022-05-27 3:44PM EDT | 22.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 62 | 1,923 | 83.20% |
| TOST220617C00025000 | 2022-05-26 11:54AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 644 | 98.05% |
| TOST220617C00027500 | 2022-05-23 2:55PM EDT | 27.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 362 | 107.81% |
| TOST220617C00030000 | 2022-05-27 3:15PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 29 | 680 | 121.88% |
| TOST220617C00032500 | 2022-04-06 11:18AM EDT | 32.50 | 0.71 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 162.50% |
| TOST220617C00035000 | 2022-05-27 3:38PM EDT | 35.00 | 0.22 | 0.00 | 0.20 | +0.07 | +46.67% | 1 | 432 | 164.06% |
| TOST220617C00037500 | 2022-04-29 12:09PM EDT | 37.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 226.17% |
| TOST220617C00040000 | 2022-04-28 11:23AM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 414 | 185.94% |
| TOST220617C00042500 | 2022-04-20 9:30AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| TOST220617C00045000 | 2022-05-16 1:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 386 | 457 | 170.31% |
| TOST220617C00050000 | 2022-04-13 9:50AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 403 | 257.81% |
| TOST220617C00055000 | 2022-05-13 11:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 981 | 214.84% |
| TOST220617C00060000 | 2022-04-28 11:48AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 249.22% |
| TOST220617C00065000 | 2022-04-25 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 249 | 238.28% |
| TOST220617C00070000 | 2022-04-21 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 380 | 280.47% |
| TOST220617C00075000 | 2022-01-20 11:04AM EDT | 75.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 20 | 432 | 347.27% |
| TOST220617C00080000 | 2022-02-17 11:41AM EDT | 80.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 263 | 291.41% |
| TOST220617C00085000 | 2022-04-28 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 211 | 300.00% |
Ponepor17 de junio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST220617P00002500 | 2022-05-16 12:09AM EDT | 2.50 | 0.10 | - | 0.15 | 0.00 | - | - | 8 | 489.06% |
| TOST220617P00007500 | 2022-05-19 10:48AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 115 | 121 | 196.88% |
| TOST220617P00010000 | 2022-05-27 3:55PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 4 | 955 | 125.00% |
| TOST220617P00012500 | 2022-05-27 3:55PM EDT | 12.50 | 0.22 | 0.15 | 0.30 | -0.14 | -38.89% | 197 | 1,419 | 102.34% |
| TOST220617P00015000 | 2022-05-27 3:50PM EDT | 15.00 | 0.70 | 0.65 | 0.85 | -0.45 | -39.13% | 38 | 1,921 | 91.70% |
| TOST220617P00017500 | 2022-05-27 2:02PM EDT | 17.50 | 1.84 | 1.75 | 2.00 | -0.66 | -26.40% | 9 | 1,407 | 81.74% |
| TOST220617P00020000 | 2022-05-26 1:40PM EDT | 20.00 | 3.60 | 3.60 | 3.90 | -1.22 | -25.31% | 1 | 455 | 77.93% |
| TOST220617P00022500 | 2022-05-26 11:45AM EDT | 22.50 | 6.77 | 5.80 | 6.20 | 0.00 | - | 10 | 287 | 62.50% |
| TOST220617P00025000 | 2022-05-26 12:13PM EDT | 25.00 | 9.12 | 8.30 | 8.80 | 0.00 | - | 50 | 70 | 96.88% |
| TOST220617P00027500 | 2022-05-18 1:26PM EDT | 27.50 | 14.44 | 10.70 | 11.20 | 0.00 | - | 3 | 31 | 143.16% |
| TOST220617P00030000 | 2022-05-25 3:47PM EDT | 30.00 | 15.03 | 13.20 | 14.00 | 0.00 | - | 1 | 226 | 141.80% |
| TOST220617P00032500 | 2022-03-30 10:49AM EDT | 32.50 | 11.10 | 13.30 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| TOST220617P00035000 | 2022-05-11 3:48PM EDT | 35.00 | 22.50 | 18.20 | 19.00 | 0.00 | - | 6 | 83 | 169.14% |
| TOST220617P00037500 | 2022-03-30 10:31AM EDT | 37.50 | 15.90 | 17.60 | 19.50 | 0.00 | - | - | 2 | 0.00% |
| TOST220617P00040000 | 2022-05-13 3:52PM EDT | 40.00 | 25.00 | 23.20 | 23.70 | 0.00 | - | 2 | 94 | 213.67% |
| TOST220617P00042500 | 2022-04-01 10:20AM EDT | 42.50 | 20.30 | 23.60 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| TOST220617P00045000 | 2022-05-24 1:22PM EDT | 45.00 | 30.59 | 28.10 | 28.90 | 0.00 | - | 1 | 20 | 165.63% |
| TOST220617P00050000 | 2022-05-19 10:19AM EDT | 50.00 | 36.10 | 33.20 | 33.80 | 0.00 | - | 2 | 10 | 181.25% |
| TOST220617P00055000 | 2022-05-25 9:39AM EDT | 55.00 | 40.00 | 38.20 | 38.80 | 0.00 | - | 40 | 36 | 193.75% |
| TOST220617P00060000 | 2022-03-24 11:13AM EDT | 60.00 | 40.60 | 40.80 | 41.90 | 0.00 | - | 3 | 52 | 0.00% |
| TOST220617P00065000 | 2022-04-07 3:33PM EDT | 65.00 | 45.90 | 49.30 | 50.20 | 0.00 | - | 6 | 1 | 425.39% |
| TOST220617P00080000 | 2022-02-04 1:50PM EDT | 80.00 | 57.80 | 61.70 | 63.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
