Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.690,27 +604,05 (+0,99%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-06-06 2:45PM EDT | 3.00 | 18.75 | 19.30 | 22.45 | 0.00 | - | 1 | 37 | 169.92% |
| TOST260116C00005000 | 2024-06-03 2:53PM EDT | 5.00 | 18.50 | 17.35 | 20.30 | 0.00 | - | 1 | 118 | 119.24% |
| TOST260116C00010000 | 2024-06-11 2:42PM EDT | 10.00 | 13.60 | 12.85 | 14.95 | 0.00 | - | 1 | 165 | 69.68% |
| TOST260116C00013000 | 2024-06-12 2:33PM EDT | 13.00 | 11.66 | 11.60 | 12.90 | 0.00 | - | 2 | 270 | 73.49% |
| TOST260116C00015000 | 2024-06-13 11:01AM EDT | 15.00 | 9.40 | 9.40 | 11.55 | 0.00 | - | 2 | 1,119 | 63.84% |
| TOST260116C00018000 | 2024-06-07 1:44PM EDT | 18.00 | 8.79 | 8.50 | 9.55 | +0.64 | +7.85% | 1 | 307 | 64.33% |
| TOST260116C00020000 | 2024-06-14 3:45PM EDT | 20.00 | 7.36 | 7.35 | 8.75 | +0.16 | +2.22% | 27 | 854 | 63.09% |
| TOST260116C00022000 | 2024-06-14 9:54AM EDT | 22.00 | 6.35 | 5.60 | 7.30 | +0.55 | +9.48% | 1 | 327 | 55.13% |
| TOST260116C00025000 | 2024-06-14 2:00PM EDT | 25.00 | 5.55 | 5.30 | 5.55 | +0.33 | +6.32% | 2 | 2,468 | 55.27% |
| TOST260116C00027000 | 2024-06-11 12:44PM EDT | 27.00 | 4.42 | 3.70 | 4.85 | 0.00 | - | 1 | 513 | 50.34% |
| TOST260116C00030000 | 2024-06-14 11:55AM EDT | 30.00 | 3.57 | 3.75 | 4.65 | -0.28 | -7.27% | 42 | 3,086 | 56.27% |
| TOST260116C00032000 | 2024-06-12 2:21PM EDT | 32.00 | 3.30 | 3.25 | 4.40 | 0.00 | - | 2 | 857 | 56.74% |
| TOST260116C00035000 | 2024-06-07 3:43PM EDT | 35.00 | 2.55 | 2.65 | 3.05 | 0.00 | - | 2 | 1,537 | 52.91% |
| TOST260116C00037000 | 2024-06-05 11:14AM EDT | 37.00 | 2.28 | 2.31 | 2.53 | 0.00 | - | 1 | 211 | 51.73% |
| TOST260116C00040000 | 2024-06-13 12:37PM EDT | 40.00 | 1.60 | 1.68 | 2.42 | 0.00 | - | 801 | 635 | 51.89% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-05-06 2:17PM EDT | 3.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 86.52% |
| TOST260116P00005000 | 2024-06-14 1:30PM EDT | 5.00 | 0.08 | 0.02 | 0.13 | -0.03 | -27.27% | 2 | 54 | 61.33% |
| TOST260116P00010000 | 2024-06-12 2:13PM EDT | 10.00 | 0.47 | 0.45 | 0.58 | 0.00 | - | 1 | 743 | 53.03% |
| TOST260116P00013000 | 2024-06-12 10:04AM EDT | 13.00 | 1.01 | 0.98 | 1.14 | 0.00 | - | 30 | 603 | 50.98% |
| TOST260116P00015000 | 2024-06-04 12:41PM EDT | 15.00 | 1.62 | 1.48 | 2.48 | 0.00 | - | 19 | 713 | 53.39% |
| TOST260116P00018000 | 2024-06-13 10:44AM EDT | 18.00 | 2.85 | 2.52 | 2.88 | 0.00 | - | 2 | 1,145 | 48.61% |
| TOST260116P00020000 | 2024-06-05 10:31AM EDT | 20.00 | 3.45 | 3.05 | 3.55 | 0.00 | - | 6 | 1,045 | 45.22% |
| TOST260116P00022000 | 2024-06-14 11:54AM EDT | 22.00 | 4.55 | 4.30 | 4.50 | +0.04 | +0.89% | 42 | 579 | 43.68% |
| TOST260116P00025000 | 2024-06-13 2:33PM EDT | 25.00 | 6.25 | 5.95 | 6.20 | 0.00 | - | 21 | 1,493 | 41.98% |
| TOST260116P00027000 | 2024-06-13 3:12PM EDT | 27.00 | 7.45 | 7.20 | 8.25 | 0.00 | - | 20 | 160 | 47.71% |
| TOST260116P00030000 | 2024-06-11 10:58AM EDT | 30.00 | 9.65 | 8.25 | 10.40 | 0.00 | - | 2 | 372 | 46.81% |
| TOST260116P00032000 | 2024-05-14 9:44AM EDT | 32.00 | 8.70 | 10.50 | 11.35 | 0.00 | - | 1 | 5 | 40.89% |
| TOST260116P00035000 | 2024-05-08 9:41AM EDT | 35.00 | 11.92 | 13.10 | 13.95 | 0.00 | - | 1 | 1 | 41.63% |
| TOST260116P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 15.00 | 18.05 | 19.95 | 0.00 | - | - | 1 | 58.01% |
