Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.294,15 -392,17 (-1,01%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0886 +0,0032 (+0,29%) Bitcoin EUR
63.609,04 +1.145,39 (+1,83%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:29PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614C00018000 | 2024-05-23 10:16AM EDT | 18.00 | 8.10 | 5.10 | 6.70 | 0.00 | - | - | 1 | 180.86% |
| TOST240614C00019500 | 2024-05-29 9:55AM EDT | 19.50 | 2.77 | 2.99 | 3.75 | 0.00 | - | 1 | 1 | 83.01% |
| TOST240614C00022000 | 2024-05-14 10:06AM EDT | 22.00 | 5.55 | 1.04 | 1.54 | 0.00 | - | 1 | 3 | 57.32% |
| TOST240614C00022500 | 2024-05-31 3:26PM EDT | 22.50 | 1.82 | 1.12 | 1.17 | 0.00 | - | 4 | 6 | 51.76% |
| TOST240614C00023000 | 2024-05-31 3:47PM EDT | 23.00 | 1.52 | 0.85 | 0.88 | 0.00 | - | 3 | 3 | 50.98% |
| TOST240614C00023500 | 2024-05-31 1:44PM EDT | 23.50 | 1.06 | 0.61 | 0.65 | 0.00 | - | 5 | 16 | 50.10% |
| TOST240614C00024000 | 2024-06-03 11:35AM EDT | 24.00 | 0.48 | 0.43 | 0.47 | -0.31 | -39.24% | 8 | 695 | 51.07% |
| TOST240614C00024500 | 2024-06-03 11:12AM EDT | 24.50 | 0.38 | 0.30 | 0.33 | -0.05 | -11.63% | 7 | 13 | 50.88% |
| TOST240614C00025000 | 2024-06-03 11:09AM EDT | 25.00 | 0.26 | 0.21 | 0.24 | -0.24 | -48.00% | 8 | 17 | 50.68% |
| TOST240614C00025500 | 2024-06-03 11:36AM EDT | 25.50 | 0.18 | 0.12 | 0.16 | -0.12 | -40.00% | 12 | 101 | 51.56% |
| TOST240614C00026000 | 2024-06-03 12:10PM EDT | 26.00 | 0.09 | 0.09 | 0.12 | -0.15 | -57.69% | 24 | 68 | 51.56% |
| TOST240614C00026500 | 2024-06-03 9:36AM EDT | 26.50 | 0.16 | 0.05 | 0.08 | +0.01 | +6.67% | 1 | 44 | 51.17% |
| TOST240614C00027000 | 2024-06-03 10:30AM EDT | 27.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 5 | 144 | 54.30% |
| TOST240614C00027500 | 2024-05-31 3:05PM EDT | 27.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 3 | 58 | 62.11% |
| TOST240614C00028000 | 2024-05-31 10:49AM EDT | 28.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 10 | 1,906 | 78.52% |
| TOST240614C00028500 | 2024-05-29 10:23AM EDT | 28.50 | 0.27 | 0.01 | 1.13 | 0.00 | - | 1 | 66 | 127.54% |
| TOST240614C00029000 | 2024-06-03 9:31AM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 521 | 58.59% |
| TOST240614C00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.11 | 0.01 | 0.38 | 0.00 | - | 1 | 109 | 105.86% |
| TOST240614C00031000 | 2024-05-31 1:03PM EDT | 31.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 776 | 100.39% |
| TOST240614C00032000 | 2024-05-28 10:27AM EDT | 32.00 | 0.06 | 0.01 | 1.68 | 0.00 | - | 8 | 9 | 190.23% |
| TOST240614C00033000 | 2024-05-20 11:56AM EDT | 33.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 16 | 101 | 106.64% |
| TOST240614C00034000 | 2024-05-20 11:55AM EDT | 34.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 16 | 17 | 228.32% |
| TOST240614C00035000 | 2024-05-31 11:14AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 23 | 32 | 173.05% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240614P00017000 | 2024-05-06 3:29PM EDT | 17.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 1 | 225.78% |
| TOST240614P00018000 | 2024-05-03 12:55PM EDT | 18.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 167.77% |
| TOST240614P00018500 | 2024-05-03 2:16PM EDT | 18.50 | 0.52 | 0.00 | 0.56 | 0.00 | - | 6 | 5 | 109.77% |
| TOST240614P00019000 | 2024-05-31 11:18AM EDT | 19.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 7 | 58.59% |
| TOST240614P00020000 | 2024-05-03 1:03PM EDT | 20.00 | 0.82 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 66.60% |
| TOST240614P00020500 | 2024-05-29 3:07PM EDT | 20.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 103 | 121 | 49.61% |
| TOST240614P00021000 | 2024-06-03 10:57AM EDT | 21.00 | 0.12 | 0.11 | 0.14 | +0.10 | +500.00% | 5 | 20 | 47.85% |
| TOST240614P00021500 | 2024-05-30 3:01PM EDT | 21.50 | 0.20 | 0.19 | 0.22 | 0.00 | - | 1 | 27 | 46.68% |
| TOST240614P00022000 | 2024-06-03 12:11PM EDT | 22.00 | 0.31 | 0.29 | 0.34 | +0.01 | +3.33% | 6 | 44 | 45.80% |
| TOST240614P00022500 | 2024-06-03 10:46AM EDT | 22.50 | 0.38 | 0.47 | 0.49 | +0.04 | +11.76% | 1 | 85 | 44.14% |
| TOST240614P00023000 | 2024-06-03 11:13AM EDT | 23.00 | 0.61 | 0.68 | 0.72 | +0.13 | +27.08% | 2 | 1,913 | 44.24% |
| TOST240614P00023500 | 2024-06-03 11:04AM EDT | 23.50 | 0.88 | 0.93 | 0.97 | +0.25 | +39.68% | 4 | 114 | 42.38% |
| TOST240614P00024000 | 2024-05-31 12:04PM EDT | 24.00 | 0.90 | 1.27 | 1.31 | -0.08 | -8.16% | 31 | 351 | 42.77% |
| TOST240614P00024500 | 2024-05-31 11:58AM EDT | 24.50 | 1.08 | 1.61 | 1.69 | -0.18 | -14.29% | 3 | 67 | 42.77% |
| TOST240614P00025000 | 2024-06-03 10:25AM EDT | 25.00 | 1.57 | 1.98 | 2.05 | +0.28 | +21.71% | 2 | 68 | 36.72% |
| TOST240614P00025500 | 2024-05-29 1:33PM EDT | 25.50 | 2.18 | 2.41 | 2.56 | 0.00 | - | 7 | 18 | 44.14% |
| TOST240614P00026000 | 2024-05-31 9:45AM EDT | 26.00 | 2.25 | 2.85 | 2.99 | 0.00 | - | 2 | 86 | 37.50% |
| TOST240614P00026500 | 2024-05-31 9:30AM EDT | 26.50 | 2.77 | 3.35 | 4.15 | 0.00 | - | 1 | 1,811 | 76.95% |
| TOST240614P00027000 | 2024-05-24 10:04AM EDT | 27.00 | 2.29 | 3.80 | 3.90 | 0.00 | - | 10 | 311 | 0.00% |
| TOST240614P00027500 | 2024-05-31 1:38PM EDT | 27.50 | 3.70 | 4.25 | 4.40 | 0.00 | - | 1 | 311 | 0.00% |
| TOST240614P00028000 | 2024-05-22 2:00PM EDT | 28.00 | 1.93 | 2.80 | 4.95 | 0.00 | - | 6 | 134 | 0.00% |
| TOST240614P00028500 | 2024-06-03 11:09AM EDT | 28.50 | 6.85 | 5.25 | 5.70 | +5.13 | +298.26% | 5 | 57 | 51.56% |
| TOST240614P00029000 | 2024-05-16 12:28PM EDT | 29.00 | 1.83 | 5.20 | 6.15 | 0.00 | - | - | 14 | 94.53% |
