Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.526,61 +107,65 (+0,18%) CMC Crypto 200
1.340,16 +38,09 (+2,92%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Toast, Inc. (TOST)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802C00020500 | 2024-06-24 10:39AM EDT | 20.50 | 5.25 | 4.80 | 7.10 | 0.00 | - | 14 | 13 | 102.34% |
| TOST240802C00022000 | 2024-06-18 12:10PM EDT | 22.00 | 2.99 | 3.60 | 5.50 | 0.00 | - | - | 12 | 86.08% |
| TOST240802C00022500 | 2024-07-01 12:42PM EDT | 22.50 | 3.45 | 2.83 | 4.40 | +0.39 | +12.75% | 1 | 5 | 61.04% |
| TOST240802C00023000 | 2024-06-28 3:46PM EDT | 23.00 | 3.15 | 1.37 | 4.35 | 0.00 | - | 1 | 1 | 102.25% |
| TOST240802C00023500 | 2024-06-25 3:21PM EDT | 23.50 | 3.05 | 2.20 | 3.85 | 0.00 | - | - | 1 | 64.36% |
| TOST240802C00024000 | 2024-07-01 3:29PM EDT | 24.00 | 2.39 | 2.06 | 3.40 | +0.19 | +8.64% | 1 | 5 | 64.55% |
| TOST240802C00024500 | 2024-06-27 11:25AM EDT | 24.50 | 2.30 | 1.72 | 3.90 | 0.00 | - | 2 | 2 | 76.86% |
| TOST240802C00025000 | 2024-06-21 10:44AM EDT | 25.00 | 1.55 | 1.41 | 3.05 | 0.00 | - | 10 | 395 | 65.92% |
| TOST240802C00025500 | 2024-07-01 10:49AM EDT | 25.50 | 1.25 | 1.16 | 1.75 | -0.38 | -23.31% | 1 | 109 | 58.01% |
| TOST240802C00026000 | 2024-06-28 3:57PM EDT | 26.00 | 1.30 | 0.97 | 2.00 | 0.00 | - | 20 | 845 | 56.49% |
| TOST240802C00026500 | 2024-07-01 12:25PM EDT | 26.50 | 0.91 | 0.77 | 1.00 | -0.02 | -2.15% | 1 | 499 | 46.92% |
| TOST240802C00027000 | 2024-06-27 9:38AM EDT | 27.00 | 1.00 | 0.61 | 1.02 | 0.00 | - | 1 | 105 | 53.42% |
| TOST240802C00027500 | 2024-07-01 11:33AM EDT | 27.50 | 0.71 | 0.46 | 0.95 | +0.22 | +44.90% | 10 | 7 | 56.35% |
| TOST240802C00028000 | 2024-07-01 3:25PM EDT | 28.00 | 0.79 | 0.35 | 0.75 | +0.26 | +49.06% | 1 | 427 | 54.10% |
| TOST240802C00029000 | 2024-06-27 2:10PM EDT | 29.00 | 0.44 | 0.21 | 0.40 | 0.00 | - | 8 | 24 | 48.34% |
| TOST240802C00030000 | 2024-06-24 11:53AM EDT | 30.00 | 0.32 | 0.11 | 0.30 | 0.00 | - | 8 | 18 | 50.59% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240802P00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.05 | 0.00 | 1.71 | 0.00 | - | - | 12 | 130.27% |
| TOST240802P00019000 | 2024-06-17 3:54PM EDT | 19.00 | 0.22 | 0.00 | 2.16 | 0.00 | - | - | 3 | 128.03% |
| TOST240802P00019500 | 2024-06-17 11:02AM EDT | 19.50 | 0.30 | 0.00 | 2.17 | 0.00 | - | - | 1 | 121.00% |
| TOST240802P00020000 | 2024-06-26 10:26AM EDT | 20.00 | 0.02 | 0.00 | 2.18 | 0.00 | - | 8 | 7 | 114.06% |
| TOST240802P00020500 | 2024-06-27 10:51AM EDT | 20.50 | 0.03 | 0.01 | 0.68 | 0.00 | - | 9 | 35 | 67.97% |
| TOST240802P00021000 | 2024-07-01 11:29AM EDT | 21.00 | 0.07 | 0.03 | 0.26 | -0.06 | -46.15% | 16 | 37 | 57.03% |
| TOST240802P00021500 | 2024-07-01 11:29AM EDT | 21.50 | 0.15 | 0.07 | 1.50 | -0.05 | -25.00% | 16 | 29 | 79.49% |
| TOST240802P00022000 | 2024-06-20 2:12PM EDT | 22.00 | 0.38 | 0.09 | 0.55 | 0.00 | - | - | 1 | 50.39% |
| TOST240802P00023000 | 2024-07-01 1:00PM EDT | 23.00 | 0.45 | 0.26 | 0.66 | +0.05 | +12.50% | 2 | 3 | 55.08% |
| TOST240802P00023500 | 2024-07-01 11:31AM EDT | 23.50 | 0.46 | 0.36 | 1.05 | -0.43 | -48.31% | 22 | 12 | 50.59% |
| TOST240802P00024500 | 2024-07-01 11:31AM EDT | 24.50 | 0.78 | 0.66 | 1.68 | -0.61 | -43.88% | 35 | 5 | 53.61% |
| TOST240802P00025000 | 2024-07-01 11:33AM EDT | 25.00 | 1.06 | 0.85 | 1.83 | -1.88 | -63.95% | 36 | 1 | 51.56% |
| TOST240802P00026500 | 2024-06-28 1:18PM EDT | 26.50 | 1.79 | 1.67 | 2.32 | 0.00 | - | 43 | 43 | 56.25% |
