Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.431,19 -255,13 (-0,66%) Gold
2.363,00 +17,20 (+0,73%) EUR/USD
1,0893 +0,0039 (+0,36%) Bitcoin EUR
63.611,02 +1.092,55 (+1,75%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 17.00 | 14.25 | 14.50 | 0.00 | - | 3 | 3 | 95.90% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 9.50 | 9.60 | 0.00 | - | 9 | 106 | 68.95% |
| TOST240920C00015000 | 2024-05-29 2:56PM EDT | 15.00 | 8.90 | 8.55 | 8.70 | 0.00 | - | 3 | 1,322 | 65.43% |
| TOST240920C00016000 | 2024-05-08 3:12PM EDT | 16.00 | 11.30 | 7.25 | 7.75 | 0.00 | - | 28 | 149 | 51.27% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 6.75 | 6.90 | 0.00 | - | 1 | 86 | 58.64% |
| TOST240920C00018000 | 2024-05-24 1:11PM EDT | 18.00 | 8.14 | 5.80 | 6.10 | 0.00 | - | 1 | 66 | 55.18% |
| TOST240920C00019000 | 2024-05-31 1:15PM EDT | 19.00 | 5.81 | 4.85 | 5.30 | 0.00 | - | 1 | 27 | 51.07% |
| TOST240920C00020000 | 2024-06-03 11:01AM EDT | 20.00 | 4.58 | 4.40 | 4.60 | -0.25 | -5.18% | 10 | 401 | 53.81% |
| TOST240920C00021000 | 2024-06-03 9:55AM EDT | 21.00 | 4.25 | 3.80 | 3.90 | -0.11 | -2.52% | 3 | 213 | 52.95% |
| TOST240920C00022000 | 2024-06-03 10:57AM EDT | 22.00 | 3.35 | 3.20 | 3.30 | -0.45 | -11.84% | 7 | 90 | 51.93% |
| TOST240920C00023000 | 2024-05-31 10:36AM EDT | 23.00 | 2.86 | 2.65 | 2.76 | 0.00 | - | 2 | 680 | 50.83% |
| TOST240920C00024000 | 2024-05-31 3:57PM EDT | 24.00 | 2.83 | 2.25 | 2.34 | 0.00 | - | 49 | 751 | 51.25% |
| TOST240920C00025000 | 2024-06-03 11:27AM EDT | 25.00 | 1.94 | 1.82 | 1.93 | -0.45 | -18.83% | 9 | 2,555 | 50.34% |
| TOST240920C00026000 | 2024-06-03 11:37AM EDT | 26.00 | 1.59 | 1.51 | 1.60 | -0.28 | -14.97% | 1,156 | 653 | 50.32% |
| TOST240920C00027000 | 2024-06-03 11:10AM EDT | 27.00 | 1.35 | 1.25 | 1.31 | -0.15 | -10.00% | 500 | 3,560 | 50.24% |
| TOST240920C00028000 | 2024-06-03 11:00AM EDT | 28.00 | 1.04 | 1.00 | 1.06 | -0.30 | -22.39% | 13 | 1,311 | 50.44% |
| TOST240920C00029000 | 2024-05-31 1:38PM EDT | 29.00 | 1.05 | 0.56 | 0.87 | 0.00 | - | 22 | 2,529 | 50.49% |
| TOST240920C00030000 | 2024-05-31 3:13PM EDT | 30.00 | 0.84 | 0.62 | 0.72 | 0.00 | - | 4 | 4,609 | 50.78% |
| TOST240920C00031000 | 2024-05-29 10:13AM EDT | 31.00 | 0.63 | 0.50 | 0.59 | 0.00 | - | 8 | 1,140 | 50.88% |
| TOST240920C00032000 | 2024-05-31 3:47PM EDT | 32.00 | 0.60 | 0.39 | 0.48 | 0.00 | - | 25 | 557 | 50.88% |
| TOST240920C00033000 | 2024-05-31 3:10PM EDT | 33.00 | 0.47 | 0.32 | 0.40 | 0.00 | - | 2 | 1,502 | 51.27% |
| TOST240920C00034000 | 2024-05-29 1:46PM EDT | 34.00 | 0.32 | 0.14 | 0.33 | 0.00 | - | 10 | 60 | 51.56% |
| TOST240920C00035000 | 2024-05-31 2:48PM EDT | 35.00 | 0.29 | 0.22 | 0.28 | 0.00 | - | 6 | 1,797 | 50.68% |
| TOST240920C00036000 | 2024-05-09 1:21PM EDT | 36.00 | 0.77 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 50.98% |
| TOST240920C00037000 | 2024-05-10 9:38AM EDT | 37.00 | 0.65 | 0.15 | 0.20 | 0.00 | - | - | 1 | 51.56% |
| TOST240920C00038000 | 2024-05-17 2:53PM EDT | 38.00 | 0.47 | 0.13 | 0.17 | 0.00 | - | 1 | 3 | 52.15% |
| TOST240920C00040000 | 2024-05-20 2:24PM EDT | 40.00 | 0.34 | 0.07 | 0.16 | 0.00 | - | 2 | 47 | 53.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 99.80% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 98.05% |
| TOST240920P00011000 | 2024-05-28 2:15PM EDT | 11.00 | 0.04 | 0.00 | 1.19 | 0.00 | - | 8 | 344 | 116.89% |
| TOST240920P00012000 | 2024-05-28 2:15PM EDT | 12.00 | 0.04 | 0.02 | 0.76 | 0.00 | - | 8 | 27 | 93.55% |
| TOST240920P00013000 | 2024-06-03 10:54AM EDT | 13.00 | 0.06 | 0.03 | 0.80 | -0.38 | -86.36% | 8 | 105 | 85.55% |
| TOST240920P00014000 | 2024-05-21 2:03PM EDT | 14.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 1 | 120 | 59.38% |
| TOST240920P00015000 | 2024-05-31 2:21PM EDT | 15.00 | 0.15 | 0.04 | 0.77 | 0.00 | - | 12 | 239 | 67.97% |
| TOST240920P00016000 | 2024-05-31 11:44AM EDT | 16.00 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 8 | 58 | 50.39% |
| TOST240920P00017000 | 2024-05-16 9:30AM EDT | 17.00 | 0.28 | 0.30 | 0.35 | 0.00 | - | 1 | 38 | 50.39% |
| TOST240920P00018000 | 2024-05-30 11:34AM EDT | 18.00 | 0.45 | 0.46 | 0.51 | 0.00 | - | 4 | 304 | 49.46% |
| TOST240920P00019000 | 2024-05-29 2:58PM EDT | 19.00 | 0.70 | 0.67 | 0.73 | 0.00 | - | 52 | 120 | 48.93% |
| TOST240920P00020000 | 2024-05-31 2:55PM EDT | 20.00 | 0.78 | 0.94 | 0.99 | -0.08 | -9.30% | 2 | 3,559 | 47.90% |
| TOST240920P00021000 | 2024-06-03 11:31AM EDT | 21.00 | 1.25 | 1.27 | 1.34 | +0.01 | +0.81% | 11 | 269 | 47.61% |
| TOST240920P00022000 | 2024-06-03 10:33AM EDT | 22.00 | 1.62 | 1.67 | 1.93 | +0.16 | +10.96% | 9 | 641 | 50.90% |
| TOST240920P00023000 | 2024-05-31 3:30PM EDT | 23.00 | 1.90 | 2.13 | 2.42 | 0.00 | - | 44 | 1,215 | 50.54% |
| TOST240920P00024000 | 2024-05-31 3:30PM EDT | 24.00 | 2.37 | 2.64 | 2.74 | 0.00 | - | 26 | 1,745 | 45.65% |
| TOST240920P00025000 | 2024-06-03 11:33AM EDT | 25.00 | 3.30 | 3.20 | 3.35 | +0.30 | +10.00% | 3 | 718 | 45.26% |
| TOST240920P00026000 | 2024-05-31 2:04PM EDT | 26.00 | 3.62 | 3.90 | 4.00 | 0.00 | - | 33 | 449 | 44.48% |
| TOST240920P00027000 | 2024-05-31 1:40PM EDT | 27.00 | 4.25 | 4.60 | 4.75 | 0.00 | - | 13 | 1,067 | 44.63% |
| TOST240920P00028000 | 2024-05-31 10:09AM EDT | 28.00 | 5.05 | 5.35 | 5.50 | 0.00 | - | 4 | 469 | 43.70% |
| TOST240920P00029000 | 2024-06-03 10:11AM EDT | 29.00 | 5.85 | 6.15 | 6.30 | -0.05 | -0.85% | 2 | 309 | 42.82% |
| TOST240920P00030000 | 2024-05-30 10:30AM EDT | 30.00 | 6.80 | 7.05 | 7.15 | 0.00 | - | 5 | 129 | 42.19% |
| TOST240920P00031000 | 2024-06-03 10:11AM EDT | 31.00 | 7.60 | 7.95 | 8.10 | +1.44 | +23.38% | 1 | 307 | 43.95% |
| TOST240920P00032000 | 2024-05-30 12:01PM EDT | 32.00 | 8.60 | 8.85 | 9.00 | 0.00 | - | 1 | 35 | 43.36% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 9.75 | 9.95 | 0.00 | - | 9 | 19 | 44.04% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 10.75 | 10.85 | 0.00 | - | 115 | 119 | 41.11% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 11.75 | 11.90 | 0.00 | - | 1 | 8 | 46.68% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 12.70 | 12.85 | 0.00 | - | 13 | 19 | 45.80% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.70 | 15.70 | 0.00 | - | - | 6 | 80.62% |
