Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.387,96 -298,36 (-0,77%) Gold
2.369,50 +23,70 (+1,01%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.601,16 +1.318,00 (+2,12%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00019000 | 2024-05-31 10:15AM EDT | 19.00 | 4.84 | 4.25 | 4.55 | 0.00 | - | 1 | 2 | 53.13% |
| TOST240719C00020000 | 2024-06-03 10:57AM EDT | 20.00 | 3.75 | 3.40 | 3.50 | -0.15 | -3.85% | 12 | 7 | 48.05% |
| TOST240719C00021000 | 2024-06-03 1:07PM EDT | 21.00 | 2.66 | 2.65 | 2.92 | -0.54 | -16.87% | 15 | 16 | 53.32% |
| TOST240719C00022000 | 2024-06-03 12:49PM EDT | 22.00 | 2.01 | 1.98 | 2.02 | -0.35 | -14.83% | 1 | 19 | 43.90% |
| TOST240719C00023000 | 2024-06-03 1:18PM EDT | 23.00 | 1.45 | 1.42 | 1.46 | -0.44 | -23.28% | 404 | 595 | 43.07% |
| TOST240719C00024000 | 2024-06-03 9:37AM EDT | 24.00 | 1.49 | 0.98 | 1.02 | -0.03 | -1.97% | 1 | 749 | 42.58% |
| TOST240719C00025000 | 2024-06-03 1:01PM EDT | 25.00 | 0.67 | 0.65 | 0.70 | -0.48 | -41.38% | 49 | 1,397 | 42.58% |
| TOST240719C00026000 | 2024-06-03 10:46AM EDT | 26.00 | 0.55 | 0.40 | 0.47 | -0.21 | -27.63% | 8 | 922 | 42.77% |
| TOST240719C00027000 | 2024-06-03 11:41AM EDT | 27.00 | 0.30 | 0.25 | 0.31 | -0.16 | -34.78% | 2 | 4,014 | 42.97% |
| TOST240719C00028000 | 2024-06-03 9:30AM EDT | 28.00 | 0.34 | 0.15 | 0.20 | +0.01 | +3.03% | 1 | 1,180 | 43.16% |
| TOST240719C00029000 | 2024-05-30 11:41AM EDT | 29.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 52 | 733 | 44.34% |
| TOST240719C00030000 | 2024-05-31 3:40PM EDT | 30.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 22 | 404 | 44.73% |
| TOST240719C00031000 | 2024-05-30 12:06PM EDT | 31.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 16 | 96 | 50.98% |
| TOST240719C00032000 | 2024-05-30 12:06PM EDT | 32.00 | 0.06 | 0.02 | 0.35 | 0.00 | - | 8 | 19 | 61.72% |
| TOST240719C00033000 | 2024-05-29 10:12AM EDT | 33.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 16 | 64.65% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.01 | 0.55 | 0.00 | - | 8 | 15 | 76.95% |
| TOST240719C00035000 | 2024-05-28 10:23AM EDT | 35.00 | 0.19 | 0.00 | 2.08 | 0.00 | - | 8 | 11 | 118.80% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00019000 | 2024-05-29 2:28PM EDT | 19.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | - | 5 | 45.12% |
| TOST240719P00020000 | 2024-06-03 12:22PM EDT | 20.00 | 0.31 | 0.29 | 0.33 | +0.13 | +72.22% | 10 | 23 | 43.75% |
| TOST240719P00021000 | 2024-06-03 12:26PM EDT | 21.00 | 0.55 | 0.52 | 0.55 | +0.20 | +57.14% | 10 | 157 | 42.58% |
| TOST240719P00022000 | 2024-05-30 2:23PM EDT | 22.00 | 0.70 | 0.83 | 0.87 | 0.00 | - | 10 | 107 | 41.60% |
| TOST240719P00023000 | 2024-06-03 12:44PM EDT | 23.00 | 1.34 | 1.27 | 1.31 | +0.32 | +31.37% | 4 | 432 | 40.97% |
| TOST240719P00024000 | 2024-06-03 12:41PM EDT | 24.00 | 1.88 | 1.82 | 1.87 | +0.58 | +44.62% | 49 | 197 | 40.43% |
| TOST240719P00025000 | 2024-06-03 12:47PM EDT | 25.00 | 2.58 | 2.50 | 2.56 | +0.58 | +29.00% | 12 | 776 | 40.63% |
| TOST240719P00026000 | 2024-05-31 10:13AM EDT | 26.00 | 2.89 | 3.25 | 3.35 | 0.00 | - | 5 | 624 | 41.21% |
| TOST240719P00027000 | 2024-06-03 10:05AM EDT | 27.00 | 3.45 | 4.10 | 4.20 | -0.20 | -5.48% | 107 | 511 | 41.60% |
| TOST240719P00028000 | 2024-05-29 1:04PM EDT | 28.00 | 4.55 | 5.05 | 5.15 | 0.00 | - | 38 | 565 | 44.92% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 6.00 | 6.15 | 0.00 | - | 6 | 248 | 50.39% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 6.95 | 7.25 | 0.00 | - | 120 | 135 | 52.15% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 7.95 | 8.05 | 0.00 | - | - | 24 | 52.93% |
