Deutsche Märkte schließen in 34 Minuten
DAX
18.613,80 +115,86 (+0,63%) Euro Stoxx 50
5.009,78 +26,11 (+0,52%) Dow Jones 30
38.496,45 -189,87 (-0,49%) Gold
2.365,40 +19,60 (+0,84%) EUR/USD
1,0873 +0,0019 (+0,17%) Bitcoin EUR
63.558,37 +886,69 (+1,41%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607C00016000 | 2024-05-29 11:10AM EDT | 16.00 | 7.25 | 7.25 | 9.40 | 0.00 | - | 6 | 5 | 395.31% |
| TOST240607C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.12 | 6.40 | 9.20 | 0.00 | - | - | 1 | 418.75% |
| TOST240607C00018000 | 2024-05-09 12:13PM EDT | 18.00 | 9.10 | 5.10 | 6.90 | 0.00 | - | 1 | 1 | 263.87% |
| TOST240607C00020000 | 2024-05-10 1:03PM EDT | 20.00 | 7.07 | 2.99 | 3.40 | 0.00 | - | 1 | 13 | 98.83% |
| TOST240607C00021000 | 2024-05-31 10:02AM EDT | 21.00 | 2.86 | 2.29 | 2.44 | 0.00 | - | 2 | 4 | 66.80% |
| TOST240607C00021500 | 2024-05-29 1:08PM EDT | 21.50 | 2.15 | 1.60 | 2.04 | 0.00 | - | - | 1 | 82.81% |
| TOST240607C00022000 | 2024-05-31 3:25PM EDT | 22.00 | 2.04 | 1.27 | 1.47 | 0.00 | - | 9 | 12 | 58.98% |
| TOST240607C00022500 | 2024-05-30 10:13AM EDT | 22.50 | 1.20 | 0.92 | 1.06 | -0.06 | -4.76% | 2 | 3 | 54.49% |
| TOST240607C00023000 | 2024-06-03 10:30AM EDT | 23.00 | 0.70 | 0.70 | 0.78 | -0.44 | -38.60% | 3 | 173 | 54.00% |
| TOST240607C00023500 | 2024-06-03 10:31AM EDT | 23.50 | 0.34 | 0.42 | 0.45 | -0.57 | -62.64% | 46 | 440 | 50.20% |
| TOST240607C00024000 | 2024-06-03 10:34AM EDT | 24.00 | 0.27 | 0.24 | 0.25 | -0.34 | -55.74% | 207 | 204 | 48.05% |
| TOST240607C00024500 | 2024-06-03 10:19AM EDT | 24.50 | 0.18 | 0.13 | 0.14 | -0.26 | -59.09% | 27 | 712 | 48.83% |
| TOST240607C00025000 | 2024-06-03 10:35AM EDT | 25.00 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 104 | 423 | 52.34% |
| TOST240607C00025500 | 2024-06-03 10:22AM EDT | 25.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 66 | 428 | 50.78% |
| TOST240607C00026000 | 2024-06-03 10:25AM EDT | 26.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 50 | 684 | 55.47% |
| TOST240607C00026500 | 2024-06-03 10:02AM EDT | 26.50 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 1 | 443 | 77.73% |
| TOST240607C00027000 | 2024-06-03 10:20AM EDT | 27.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 9 | 176 | 72.66% |
| TOST240607C00027500 | 2024-06-03 10:16AM EDT | 27.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 330 | 71.88% |
| TOST240607C00028000 | 2024-06-03 10:28AM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.30 | -96.77% | 3 | 174 | 78.13% |
| TOST240607C00028500 | 2024-05-29 9:30AM EDT | 28.50 | 0.06 | 0.01 | 1.27 | 0.00 | - | 1 | 204 | 199.22% |
| TOST240607C00029000 | 2024-06-03 9:50AM EDT | 29.00 | 0.01 | 0.01 | 0.35 | -0.12 | -92.31% | 2 | 287 | 140.23% |
| TOST240607C00029500 | 2024-05-28 3:29PM EDT | 29.50 | 0.08 | 0.01 | 2.14 | 0.00 | - | 3 | 6 | 269.14% |
| TOST240607C00030000 | 2024-06-03 9:35AM EDT | 30.00 | 0.01 | 0.01 | 1.67 | -0.04 | -80.00% | 1 | 707 | 252.15% |
| TOST240607C00031000 | 2024-05-24 11:52AM EDT | 31.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 8 | 36 | 225.39% |
| TOST240607C00032000 | 2024-05-23 11:25AM EDT | 32.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 177 | 184 | 146.88% |
| TOST240607C00033000 | 2024-05-23 3:49PM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 23 | 330.66% |
| TOST240607C00034000 | 2024-05-14 12:55PM EDT | 34.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 16 | 346.48% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240607P00016000 | 2024-05-02 11:44AM EDT | 16.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 4 | 302.34% |
| TOST240607P00017000 | 2024-05-06 3:27PM EDT | 17.00 | 0.17 | 0.00 | 1.98 | 0.00 | - | - | 2 | 345.12% |
| TOST240607P00017500 | 2024-05-17 1:30PM EDT | 17.50 | 0.01 | 0.01 | 1.93 | 0.00 | - | 6 | 6 | 321.48% |
| TOST240607P00018500 | 2024-05-31 1:42PM EDT | 18.50 | 0.01 | 0.01 | 2.14 | 0.00 | - | 8 | 8 | 295.12% |
| TOST240607P00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 10 | 10 | 275.00% |
| TOST240607P00019500 | 2024-04-26 3:23PM EDT | 19.50 | 0.50 | 0.00 | 1.88 | 0.00 | - | 3 | 3 | 238.48% |
| TOST240607P00020000 | 2024-05-31 2:33PM EDT | 20.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 10 | 39 | 80.47% |
| TOST240607P00020500 | 2024-05-30 12:12PM EDT | 20.50 | 0.02 | 0.01 | 1.88 | 0.00 | - | 8 | 9 | 200.78% |
| TOST240607P00021000 | 2024-05-31 1:53PM EDT | 21.00 | 0.05 | 0.01 | 1.45 | 0.00 | - | 3 | 57 | 157.42% |
| TOST240607P00021500 | 2024-05-31 11:54AM EDT | 21.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 81 | 91 | 50.78% |
| TOST240607P00022000 | 2024-06-03 10:18AM EDT | 22.00 | 0.06 | 0.10 | 0.13 | -0.01 | -14.29% | 4 | 23 | 50.00% |
| TOST240607P00022500 | 2024-06-03 10:11AM EDT | 22.50 | 0.14 | 0.20 | 0.23 | +0.01 | +7.69% | 110 | 422 | 50.00% |
| TOST240607P00023000 | 2024-06-03 10:30AM EDT | 23.00 | 0.35 | 0.36 | 0.39 | +0.14 | +66.67% | 41 | 122 | 48.24% |
| TOST240607P00023500 | 2024-06-03 9:47AM EDT | 23.50 | 0.50 | 0.59 | 0.63 | +0.17 | +51.52% | 13 | 190 | 47.46% |
| TOST240607P00024000 | 2024-06-03 10:11AM EDT | 24.00 | 0.68 | 0.89 | 0.95 | +0.11 | +19.30% | 15 | 62 | 47.07% |
| TOST240607P00024500 | 2024-06-03 10:21AM EDT | 24.50 | 1.10 | 1.19 | 1.34 | +0.26 | +30.95% | 6 | 123 | 47.46% |
| TOST240607P00025000 | 2024-06-03 9:52AM EDT | 25.00 | 1.35 | 1.19 | 1.80 | +0.12 | +9.76% | 1 | 176 | 52.34% |
| TOST240607P00025500 | 2024-05-30 11:27AM EDT | 25.50 | 2.10 | 2.12 | 2.24 | 0.00 | - | 10 | 284 | 47.66% |
| TOST240607P00026000 | 2024-05-29 3:50PM EDT | 26.00 | 2.31 | 2.05 | 3.00 | 0.00 | - | 16 | 123 | 102.93% |
| TOST240607P00026500 | 2024-05-30 2:10PM EDT | 26.50 | 2.85 | 2.11 | 3.25 | 0.00 | - | 2 | 293 | 66.80% |
| TOST240607P00027000 | 2024-05-30 12:02PM EDT | 27.00 | 2.36 | 2.56 | 5.55 | -1.04 | -30.59% | 1 | 73 | 131.25% |
| TOST240607P00027500 | 2024-05-31 1:09PM EDT | 27.50 | 2.95 | 2.75 | 5.65 | 0.00 | - | 15 | 36 | 263.09% |
| TOST240607P00028000 | 2024-05-30 9:47AM EDT | 28.00 | 4.35 | 2.74 | 6.20 | 0.00 | - | 2 | 90 | 280.08% |
| TOST240607P00028500 | 2024-05-16 3:34PM EDT | 28.50 | 1.46 | 4.45 | 5.75 | 0.00 | - | - | 119 | 186.72% |
