U.S. markets closed

Toast, Inc. (TOST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.52+0.88 (+5.63%)
Al cierre: 04:00PM EDT
16.51 -0.01 (-0.06%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TOST220617C000050002022-05-16 12:09AM EDT5.008.0011.3011.700.00---324.22%
TOST220617C000075002022-05-25 9:53AM EDT7.507.208.809.200.00-100223.05%
TOST220617C000100002022-05-27 10:06AM EDT10.006.726.306.80+1.02+17.89%220106.25%
TOST220617C000125002022-05-27 11:37AM EDT12.504.204.104.30+0.80+23.53%2116095.90%
TOST220617C000150002022-05-27 3:51PM EDT15.002.262.152.35+0.36+18.95%6092390.23%
TOST220617C000175002022-05-27 3:37PM EDT17.500.960.851.10+0.27+39.13%2801,67886.91%
TOST220617C000200002022-05-27 3:53PM EDT20.000.300.250.35+0.05+20.00%2891,22680.86%
TOST220617C000225002022-05-27 3:44PM EDT22.500.120.050.15+0.02+20.00%621,92383.20%
TOST220617C000250002022-05-26 11:54AM EDT25.000.050.050.100.00-264498.05%
TOST220617C000275002022-05-23 2:55PM EDT27.500.080.000.100.00-3362107.81%
TOST220617C000300002022-05-27 3:15PM EDT30.000.020.000.10-0.03-60.00%29680121.88%
TOST220617C000325002022-04-06 11:18AM EDT32.500.710.050.250.00-115162.50%
TOST220617C000350002022-05-27 3:38PM EDT35.000.220.000.20+0.07+46.67%1432164.06%
TOST220617C000375002022-04-29 12:09PM EDT37.500.280.000.750.00-28226.17%
TOST220617C000400002022-04-28 11:23AM EDT40.000.250.000.200.00-2414185.94%
TOST220617C000425002022-04-20 9:30AM EDT42.500.200.000.000.00-11950.00%
TOST220617C000450002022-05-16 1:57PM EDT45.000.050.000.050.00-386457170.31%
TOST220617C000500002022-04-13 9:50AM EDT50.000.140.000.500.00-5403257.81%
TOST220617C000550002022-05-13 11:54AM EDT55.000.050.000.100.00-1981214.84%
TOST220617C000600002022-04-28 11:48AM EDT60.000.100.000.200.00-1124249.22%
TOST220617C000650002022-04-25 11:57AM EDT65.000.050.000.100.00-5249238.28%
TOST220617C000700002022-04-21 9:30AM EDT70.000.010.000.250.00-2380280.47%
TOST220617C000750002022-01-20 11:04AM EDT75.000.320.000.750.00-20432347.27%
TOST220617C000800002022-02-17 11:41AM EDT80.000.400.000.200.00-2263291.41%
TOST220617C000850002022-04-28 11:33AM EDT85.000.050.000.200.00-3211300.00%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TOST220617P000025002022-05-16 12:09AM EDT2.500.10-0.150.00--8489.06%
TOST220617P000075002022-05-19 10:48AM EDT7.500.050.000.200.00-115121196.88%
TOST220617P000100002022-05-27 3:55PM EDT10.000.060.050.10+0.01+20.00%4955125.00%
TOST220617P000125002022-05-27 3:55PM EDT12.500.220.150.30-0.14-38.89%1971,419102.34%
TOST220617P000150002022-05-27 3:50PM EDT15.000.700.650.85-0.45-39.13%381,92191.70%
TOST220617P000175002022-05-27 2:02PM EDT17.501.841.752.00-0.66-26.40%91,40781.74%
TOST220617P000200002022-05-26 1:40PM EDT20.003.603.603.90-1.22-25.31%145577.93%
TOST220617P000225002022-05-26 11:45AM EDT22.506.775.806.200.00-1028762.50%
TOST220617P000250002022-05-26 12:13PM EDT25.009.128.308.800.00-507096.88%
TOST220617P000275002022-05-18 1:26PM EDT27.5014.4410.7011.200.00-331143.16%
TOST220617P000300002022-05-25 3:47PM EDT30.0015.0313.2014.000.00-1226141.80%
TOST220617P000325002022-03-30 10:49AM EDT32.5011.1013.3014.300.00--10.00%
TOST220617P000350002022-05-11 3:48PM EDT35.0022.5018.2019.000.00-683169.14%
TOST220617P000375002022-03-30 10:31AM EDT37.5015.9017.6019.500.00--20.00%
TOST220617P000400002022-05-13 3:52PM EDT40.0025.0023.2023.700.00-294213.67%
TOST220617P000425002022-04-01 10:20AM EDT42.5020.3023.6024.800.00-120.00%
TOST220617P000450002022-05-24 1:22PM EDT45.0030.5928.1028.900.00-120165.63%
TOST220617P000500002022-05-19 10:19AM EDT50.0036.1033.2033.800.00-210181.25%
TOST220617P000550002022-05-25 9:39AM EDT55.0040.0038.2038.800.00-4036193.75%
TOST220617P000600002022-03-24 11:13AM EDT60.0040.6040.8041.900.00-3520.00%
TOST220617P000650002022-04-07 3:33PM EDT65.0045.9049.3050.200.00-61425.39%
TOST220617P000800002022-02-04 1:50PM EDT80.0057.8061.7063.100.00-120.00%