Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.493,13 +6,23 (+0,01%) CMC Crypto 200
1.343,68 +41,60 (+3,20%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240816C00021000 | 2024-06-28 12:21PM EDT | 21.00 | 5.10 | 3.90 | 7.20 | 0.00 | - | 1 | 3 | 83.79% |
| TOST240816C00022000 | 2024-06-27 10:13AM EDT | 22.00 | 4.78 | 4.20 | 6.30 | 0.00 | - | 1 | 64 | 95.70% |
| TOST240816C00023000 | 2024-06-26 1:07PM EDT | 23.00 | 3.71 | 3.50 | 3.90 | 0.00 | - | 1 | 56 | 65.33% |
| TOST240816C00024000 | 2024-07-01 2:32PM EDT | 24.00 | 2.80 | 2.88 | 2.97 | -0.25 | -8.20% | 13 | 43 | 59.86% |
| TOST240816C00025000 | 2024-07-01 2:40PM EDT | 25.00 | 2.25 | 2.33 | 2.40 | -0.35 | -13.46% | 15 | 225 | 58.98% |
| TOST240816C00026000 | 2024-07-01 3:43PM EDT | 26.00 | 1.97 | 1.84 | 1.92 | +0.08 | +4.23% | 110 | 1,554 | 58.20% |
| TOST240816C00027000 | 2024-07-01 3:21PM EDT | 27.00 | 1.51 | 1.44 | 1.52 | -0.23 | -13.22% | 93 | 346 | 57.72% |
| TOST240816C00028000 | 2024-07-01 3:05PM EDT | 28.00 | 1.11 | 1.13 | 1.19 | -0.10 | -8.26% | 4 | 752 | 57.67% |
| TOST240816C00029000 | 2024-07-01 11:27AM EDT | 29.00 | 0.94 | 0.87 | 0.98 | +0.02 | +2.17% | 5 | 537 | 58.40% |
| TOST240816C00030000 | 2024-07-01 1:21PM EDT | 30.00 | 0.63 | 0.67 | 0.73 | -0.08 | -11.27% | 21 | 127 | 57.91% |
| TOST240816C00031000 | 2024-06-27 11:12AM EDT | 31.00 | 0.66 | 0.52 | 0.58 | 0.00 | - | 1 | 23 | 58.50% |
| TOST240816C00032000 | 2024-06-27 2:43PM EDT | 32.00 | 0.50 | 0.39 | 0.46 | 0.00 | - | - | 31 | 58.79% |
| TOST240816C00033000 | 2024-06-24 3:57PM EDT | 33.00 | 0.37 | 0.29 | 0.36 | 0.00 | - | - | 10 | 58.98% |
| TOST240816C00035000 | 2024-06-28 1:02PM EDT | 35.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 2 | 15 | 59.47% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240816P00018000 | 2024-06-28 11:04AM EDT | 18.00 | 0.24 | 0.10 | 0.17 | 0.00 | - | 8 | 10 | 63.48% |
| TOST240816P00019000 | 2024-06-28 1:03PM EDT | 19.00 | 0.22 | 0.17 | 0.50 | 0.00 | - | 9 | 9 | 70.31% |
| TOST240816P00020000 | 2024-07-01 11:25AM EDT | 20.00 | 0.33 | 0.29 | 0.34 | +0.04 | +13.79% | 9 | 823 | 59.77% |
| TOST240816P00021000 | 2024-07-01 11:25AM EDT | 21.00 | 0.47 | 0.43 | 0.50 | +0.02 | +4.44% | 8 | 59 | 58.20% |
| TOST240816P00022000 | 2024-07-01 1:26PM EDT | 22.00 | 0.70 | 0.64 | 0.71 | +0.05 | +7.69% | 25 | 74 | 57.03% |
| TOST240816P00023000 | 2024-07-01 11:26AM EDT | 23.00 | 0.95 | 0.92 | 0.99 | +0.04 | +4.40% | 3 | 51 | 56.15% |
| TOST240816P00024000 | 2024-07-01 2:32PM EDT | 24.00 | 1.35 | 1.27 | 1.34 | +0.01 | +0.75% | 19 | 68 | 55.18% |
| TOST240816P00025000 | 2024-07-01 2:42PM EDT | 25.00 | 1.78 | 1.69 | 1.78 | +0.01 | +0.56% | 21 | 106 | 54.25% |
| TOST240816P00026000 | 2024-06-28 1:06PM EDT | 26.00 | 2.28 | 2.21 | 2.31 | 0.00 | - | 11 | 434 | 53.81% |
| TOST240816P00027000 | 2024-07-01 3:19PM EDT | 27.00 | 2.77 | 2.82 | 2.90 | -0.10 | -3.48% | 21 | 69 | 53.27% |
| TOST240816P00028000 | 2024-06-25 2:42PM EDT | 28.00 | 3.33 | 3.45 | 3.60 | 0.00 | - | - | 2 | 52.49% |
| TOST240816P00030000 | 2024-07-01 2:51PM EDT | 30.00 | 5.15 | 5.00 | 6.15 | 0.00 | - | 10 | 1 | 68.95% |
| TOST240816P00031000 | 2024-06-28 10:49AM EDT | 31.00 | 5.70 | 4.65 | 6.45 | 0.00 | - | 3 | 3 | 71.39% |
| TOST240816P00032000 | 2024-07-01 2:20PM EDT | 32.00 | 6.80 | 6.65 | 8.50 | +0.05 | +0.74% | 6 | 11 | 81.69% |
| TOST240816P00033000 | 2024-06-28 11:40AM EDT | 33.00 | 7.55 | 6.85 | 9.40 | 0.00 | - | 6 | 6 | 70.75% |
