Mercados españoles cerrados
S&P 500
5.157,74 +29,95 (+0,58%) Nasdaq
16.262,83 +106,51 (+0,66%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0777 +0,0010 (+0,10%) Petróleo Brent
83,06 +0,10 (+0,12%) Bitcoin EUR
58.758,30 -943,41 (-1,58%)
Toast, Inc. (TOST)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:54PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510C00015000 | 2024-05-03 3:38PM EDT | 15.00 | 7.75 | 8.30 | 9.60 | 0.00 | - | 3 | 3 | 355.86% |
| TOST240510C00016000 | 2024-05-03 3:05PM EDT | 16.00 | 6.95 | 7.20 | 8.90 | 0.00 | - | 2 | 2 | 335.16% |
| TOST240510C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.02 | 6.35 | 7.70 | 0.00 | - | 1 | 1 | 292.19% |
| TOST240510C00018000 | 2024-05-01 2:35PM EDT | 18.00 | 5.15 | 5.45 | 5.60 | 0.00 | - | 1 | 7 | 159.77% |
| TOST240510C00018500 | 2024-05-01 2:45PM EDT | 18.50 | 5.15 | 5.00 | 5.20 | 0.00 | - | - | 7 | 164.06% |
| TOST240510C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 4.42 | 4.60 | 4.85 | 0.00 | - | 7 | 1 | 173.44% |
| TOST240510C00019500 | 2024-04-18 12:51PM EDT | 19.50 | 3.60 | 4.20 | 4.30 | 0.00 | - | - | 1 | 162.11% |
| TOST240510C00020000 | 2024-05-03 3:31PM EDT | 20.00 | 3.95 | 3.80 | 3.90 | +0.50 | +14.49% | 10 | 14 | 161.33% |
| TOST240510C00020500 | 2024-04-29 10:09AM EDT | 20.50 | 4.30 | 3.40 | 3.55 | 0.00 | - | - | 5 | 161.13% |
| TOST240510C00021000 | 2024-05-06 11:49AM EDT | 21.00 | 3.25 | 3.10 | 3.15 | +0.10 | +3.17% | 1 | 115 | 161.33% |
| TOST240510C00021500 | 2024-05-06 11:36AM EDT | 21.50 | 2.89 | 2.76 | 2.88 | +0.47 | +19.42% | 5 | 152 | 164.06% |
| TOST240510C00022000 | 2024-05-06 10:15AM EDT | 22.00 | 2.44 | 2.46 | 2.62 | +0.34 | +16.19% | 1 | 621 | 166.60% |
| TOST240510C00022500 | 2024-05-06 12:13PM EDT | 22.50 | 2.28 | 2.18 | 2.22 | +0.43 | +23.24% | 82 | 189 | 160.94% |
| TOST240510C00023000 | 2024-05-06 12:11PM EDT | 23.00 | 2.00 | 1.92 | 1.97 | +0.40 | +25.00% | 220 | 669 | 161.52% |
| TOST240510C00023500 | 2024-05-06 12:13PM EDT | 23.50 | 1.72 | 1.68 | 1.75 | +0.35 | +25.55% | 368 | 861 | 162.11% |
| TOST240510C00024000 | 2024-05-06 12:37PM EDT | 24.00 | 1.48 | 1.46 | 1.54 | +0.28 | +23.33% | 308 | 3,488 | 162.11% |
| TOST240510C00024500 | 2024-05-06 12:30PM EDT | 24.50 | 1.30 | 1.24 | 1.30 | +0.30 | +30.00% | 1,779 | 815 | 158.79% |
| TOST240510C00025000 | 2024-05-06 12:29PM EDT | 25.00 | 1.10 | 1.07 | 1.10 | +0.24 | +27.91% | 324 | 3,044 | 157.62% |
| TOST240510C00025500 | 2024-05-06 12:27PM EDT | 25.50 | 0.94 | 0.91 | 0.96 | +0.21 | +28.77% | 66 | 95 | 157.81% |
| TOST240510C00026000 | 2024-05-06 11:45AM EDT | 26.00 | 0.78 | 0.76 | 0.80 | +0.21 | +36.84% | 200 | 615 | 155.86% |
| TOST240510C00026500 | 2024-05-06 12:21PM EDT | 26.50 | 0.65 | 0.64 | 0.68 | +0.18 | +38.30% | 58 | 666 | 155.47% |
| TOST240510C00027000 | 2024-05-06 12:31PM EDT | 27.00 | 0.55 | 0.53 | 0.56 | +0.13 | +30.95% | 264 | 917 | 153.91% |
| TOST240510C00027500 | 2024-05-06 12:09PM EDT | 27.50 | 0.48 | 0.43 | 0.47 | +0.02 | +4.35% | 39 | 47 | 152.93% |
| TOST240510C00028000 | 2024-05-06 12:20PM EDT | 28.00 | 0.37 | 0.35 | 0.38 | -0.21 | -36.21% | 379 | 27 | 151.37% |
| TOST240510C00028500 | 2024-05-03 12:00PM EDT | 28.50 | 0.33 | 0.29 | 0.33 | 0.00 | - | 1 | 133 | 152.34% |
| TOST240510C00029000 | 2024-05-06 12:20PM EDT | 29.00 | 0.25 | 0.23 | 0.26 | +0.06 | +31.58% | 205 | 250 | 150.39% |
| TOST240510C00029500 | 2024-05-06 9:30AM EDT | 29.50 | 0.14 | 0.19 | 0.21 | -0.23 | -62.16% | 1 | 100 | 150.00% |
| TOST240510C00030000 | 2024-05-06 11:34AM EDT | 30.00 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 17 | 188 | 149.22% |
| TOST240510C00031000 | 2024-05-06 11:57AM EDT | 31.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 128 | 30 | 147.66% |
| TOST240510C00031500 | 2024-05-06 10:36AM EDT | 31.50 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 8 | 56 | 149.22% |
| TOST240510C00032000 | 2024-05-06 10:37AM EDT | 32.00 | 0.27 | 0.03 | 0.25 | +0.18 | +200.00% | 8 | 16 | 171.88% |
| TOST240510C00032500 | 2024-05-06 10:37AM EDT | 32.50 | 0.10 | 0.01 | 0.07 | +0.07 | +233.33% | 8 | 999 | 141.41% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510P00015000 | 2024-05-03 3:55PM EDT | 15.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 228.13% |
| TOST240510P00016000 | 2024-05-06 12:14PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | -0.16 | -84.21% | 82 | 26 | 160.94% |
| TOST240510P00016500 | 2024-05-03 1:46PM EDT | 16.50 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 36 | 74 | 173.44% |
| TOST240510P00017000 | 2024-05-06 10:42AM EDT | 17.00 | 0.05 | 0.05 | 0.25 | -0.04 | -44.44% | 18 | 35 | 189.84% |
| TOST240510P00017500 | 2024-05-06 12:11PM EDT | 17.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 40 | 18 | 161.72% |
| TOST240510P00018000 | 2024-05-06 12:11PM EDT | 18.00 | 0.15 | 0.14 | 0.16 | -0.03 | -18.75% | 72 | 237 | 162.50% |
| TOST240510P00018500 | 2024-05-06 12:30PM EDT | 18.50 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 30 | 65 | 164.06% |
| TOST240510P00019000 | 2024-05-06 11:22AM EDT | 19.00 | 0.25 | 0.27 | 0.30 | -0.08 | -24.24% | 10 | 148 | 163.67% |
| TOST240510P00019500 | 2024-05-06 11:37AM EDT | 19.50 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 3 | 76 | 164.45% |
| TOST240510P00020000 | 2024-05-06 12:21PM EDT | 20.00 | 0.48 | 0.48 | 0.50 | -0.07 | -12.73% | 847 | 458 | 164.65% |
| TOST240510P00020500 | 2024-05-06 12:10PM EDT | 20.50 | 0.55 | 0.60 | 0.62 | -0.23 | -29.49% | 28 | 92 | 163.67% |
| TOST240510P00021000 | 2024-05-06 12:33PM EDT | 21.00 | 0.75 | 0.75 | 0.78 | -0.09 | -10.71% | 1,339 | 477 | 164.26% |
| TOST240510P00021500 | 2024-05-06 11:10AM EDT | 21.50 | 0.91 | 0.92 | 1.01 | -0.14 | -13.33% | 36 | 386 | 167.19% |
| TOST240510P00022000 | 2024-05-06 12:35PM EDT | 22.00 | 1.11 | 1.10 | 1.14 | -0.13 | -10.48% | 60 | 356 | 163.09% |
| TOST240510P00022500 | 2024-05-06 11:47AM EDT | 22.50 | 1.30 | 1.32 | 1.40 | -0.25 | -16.13% | 16 | 763 | 165.23% |
| TOST240510P00023000 | 2024-05-06 12:30PM EDT | 23.00 | 1.54 | 1.55 | 1.61 | -0.19 | -10.98% | 225 | 840 | 163.28% |
| TOST240510P00023500 | 2024-05-06 12:33PM EDT | 23.50 | 1.85 | 1.82 | 1.88 | -0.24 | -11.48% | 90 | 491 | 163.87% |
| TOST240510P00024000 | 2024-05-06 11:04AM EDT | 24.00 | 2.13 | 2.09 | 2.25 | -0.20 | -8.58% | 31 | 346 | 167.19% |
| TOST240510P00024500 | 2024-05-03 2:39PM EDT | 24.50 | 2.44 | 2.38 | 2.44 | -0.18 | -6.87% | 1 | 259 | 161.13% |
| TOST240510P00025000 | 2024-05-03 12:59PM EDT | 25.00 | 2.97 | 2.70 | 2.84 | 0.00 | - | 26 | 352 | 164.26% |
| TOST240510P00025500 | 2024-05-06 11:36AM EDT | 25.50 | 3.01 | 3.00 | 3.15 | +0.11 | +3.79% | 7 | 1 | 160.35% |
| TOST240510P00026000 | 2024-05-03 11:52AM EDT | 26.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 5 | 126 | 161.52% |
| TOST240510P00026500 | 2024-05-03 12:57PM EDT | 26.50 | 4.15 | 3.75 | 3.85 | 0.00 | - | 3 | 14 | 158.20% |
| TOST240510P00027000 | 2024-05-03 11:53AM EDT | 27.00 | 4.25 | 4.15 | 4.20 | 0.00 | - | 5 | 10 | 155.66% |
| TOST240510P00028000 | 2024-05-01 2:33PM EDT | 28.00 | 5.40 | 4.95 | 5.05 | 0.00 | - | - | 9 | 154.30% |
| TOST240510P00028500 | 2024-05-03 9:31AM EDT | 28.50 | 5.50 | 5.40 | 6.55 | +0.30 | +5.77% | 1 | 10 | 222.27% |
| TOST240510P00029500 | 2024-05-06 12:23PM EDT | 29.50 | 6.30 | 6.25 | 6.45 | -0.45 | -6.67% | 5 | 9 | 156.64% |
| TOST240510P00030000 | 2024-04-26 1:02PM EDT | 30.00 | 6.55 | 6.70 | 6.90 | 0.00 | - | 5 | 5 | 154.69% |
© 2024 Yahoo. Todos los derechos reservados.