Deutsche Märkte schließen in 16 Minuten
DAX
18.685,37 -41,39 (-0,22%) Euro Stoxx 50
5.025,52 -21,47 (-0,43%) Dow Jones 30
39.861,18 -11,81 (-0,03%) Gold
2.395,10 -30,80 (-1,27%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.585,34 -189,75 (-0,29%)
Toast, Inc. (TOST)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:27.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524C00027000 | 2024-05-22 10:52AM EDT | 2024-05-24 | 0.40 | 0.36 | 0.40 | +0.22 | +122.22% | 203 | 726 | 42.77% |
| TOST240531C00027000 | 2024-05-22 10:28AM EDT | 2024-05-31 | 0.82 | 0.78 | 0.83 | +0.21 | +34.43% | 48 | 2,012 | 47.56% |
| TOST240607C00027000 | 2024-05-22 10:35AM EDT | 2024-06-07 | 1.01 | 0.87 | 1.08 | +0.36 | +55.38% | 14 | 88 | 47.27% |
| TOST240614C00027000 | 2024-05-21 9:52AM EDT | 2024-06-14 | 1.00 | 1.18 | 1.24 | 0.00 | - | 25 | 160 | 45.61% |
| TOST240621C00027000 | 2024-05-22 10:57AM EDT | 2024-06-21 | 1.35 | 1.34 | 1.36 | +0.25 | +22.52% | 349 | 4,822 | 43.95% |
| TOST240628C00027000 | 2024-05-21 11:18AM EDT | 2024-06-28 | 1.03 | 1.44 | 1.52 | 0.00 | - | 14 | 24 | 44.29% |
| TOST240719C00027000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 1.47 | 1.79 | 1.84 | 0.00 | - | 647 | 1,457 | 42.97% |
| TOST240920C00027000 | 2024-05-22 10:29AM EDT | 2024-09-20 | 3.16 | 3.10 | 3.20 | +0.31 | +10.88% | 56 | 3,608 | 51.07% |
| TOST241220C00027000 | 2024-05-21 1:05PM EDT | 2024-12-20 | 3.85 | 4.30 | 4.45 | 0.00 | - | 31 | 113 | 53.78% |
| TOST250117C00027000 | 2024-05-22 9:50AM EDT | 2025-01-17 | 4.59 | 4.55 | 4.70 | +0.59 | +14.75% | 4 | 667 | 53.49% |
| TOST260116C00027000 | 2024-05-20 12:10PM EDT | 2026-01-16 | 7.95 | 7.50 | 7.80 | 0.00 | - | 1 | 306 | 56.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240524P00027000 | 2024-05-22 9:58AM EDT | 2024-05-24 | 0.32 | 0.36 | 0.51 | -0.72 | -69.23% | 1 | 5,572 | 50.39% |
| TOST240531P00027000 | 2024-05-22 9:45AM EDT | 2024-05-31 | 0.91 | 0.27 | 0.82 | -0.33 | -26.61% | 1 | 5,872 | 45.02% |
| TOST240607P00027000 | 2024-05-21 10:57AM EDT | 2024-06-07 | 1.46 | 0.91 | 1.12 | 0.00 | - | 1 | 204 | 47.46% |
| TOST240614P00027000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 0.83 | 1.10 | 1.16 | 0.00 | - | - | 320 | 41.41% |
| TOST240621P00027000 | 2024-05-22 10:18AM EDT | 2024-06-21 | 1.21 | 1.22 | 1.27 | -0.49 | -28.82% | 16 | 1,636 | 39.94% |
| TOST240628P00027000 | 2024-05-22 10:36AM EDT | 2024-06-28 | 1.30 | 1.28 | 1.47 | -0.50 | -27.78% | 21 | 119 | 41.85% |
| TOST240719P00027000 | 2024-05-21 2:50PM EDT | 2024-07-19 | 1.96 | 1.26 | 1.63 | 0.00 | - | 31 | 420 | 37.31% |
| TOST240920P00027000 | 2024-05-22 10:16AM EDT | 2024-09-20 | 2.70 | 2.68 | 2.76 | 0.00 | - | 12 | 1,012 | 44.19% |
| TOST241220P00027000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.65 | 0.00 | - | 2 | 147 | 44.39% |
| TOST250117P00027000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 3.60 | 3.70 | 3.80 | 0.00 | - | 1 | 85 | 43.48% |
| TOST260116P00027000 | 2024-05-22 9:50AM EDT | 2026-01-16 | 5.70 | 5.60 | 6.00 | -0.30 | -5.00% | 1 | 75 | 43.76% |
