Mercado abrirá em 2 h 26 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,38 -0,50 (-0,60%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.418,45 -2.642,18 (-4,40%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00018000 | 2024-06-26 10:11AM EDT | 18.00 | 7.45 | 7.15 | 8.00 | 0.00 | - | - | 1 | 126.76% |
| TOST240719C00019000 | 2024-06-20 10:49AM EDT | 19.00 | 6.20 | 5.50 | 7.40 | 0.00 | - | 2 | 4 | 94.14% |
| TOST240719C00019500 | 2024-06-24 1:20PM EDT | 19.50 | 6.10 | 5.65 | 6.75 | 0.00 | - | - | 0 | 116.21% |
| TOST240719C00020000 | 2024-07-02 3:56PM EDT | 20.00 | 6.03 | 5.20 | 5.95 | 0.00 | - | 1 | 33 | 95.70% |
| TOST240719C00021000 | 2024-06-28 12:21PM EDT | 21.00 | 4.60 | 4.10 | 4.60 | 0.00 | - | 1 | 0 | 50.78% |
| TOST240719C00022000 | 2024-07-01 2:51PM EDT | 22.00 | 3.45 | 3.35 | 3.75 | 0.00 | - | 1 | 0 | 63.87% |
| TOST240719C00023000 | 2024-07-03 12:40PM EDT | 23.00 | 2.46 | 2.13 | 2.72 | -0.36 | -12.77% | 3 | 1,274 | 61.33% |
| TOST240719C00023500 | 2024-07-03 12:42PM EDT | 23.50 | 2.00 | 2.05 | 2.26 | -0.48 | -19.35% | 11 | 0 | 55.57% |
| TOST240719C00024000 | 2024-07-03 12:43PM EDT | 24.00 | 1.60 | 1.66 | 1.87 | -0.51 | -24.17% | 12 | 983 | 53.13% |
| TOST240719C00024500 | 2024-06-27 12:41PM EDT | 24.50 | 1.93 | 1.32 | 1.38 | 0.00 | - | - | 0 | 44.14% |
| TOST240719C00025000 | 2024-07-03 12:58PM EDT | 25.00 | 1.02 | 1.01 | 1.07 | -0.36 | -26.09% | 28 | 1,599 | 43.16% |
| TOST240719C00025500 | 2024-07-01 3:19PM EDT | 25.50 | 1.00 | 0.76 | 0.81 | 0.00 | - | 3 | 76 | 42.48% |
| TOST240719C00026000 | 2024-07-03 12:31PM EDT | 26.00 | 0.57 | 0.55 | 0.60 | -0.32 | -35.96% | 116 | 1,113 | 42.19% |
| TOST240719C00026500 | 2024-07-03 12:56PM EDT | 26.50 | 0.40 | 0.39 | 0.50 | -0.25 | -38.46% | 98 | 1,747 | 45.41% |
| TOST240719C00027000 | 2024-07-03 12:54PM EDT | 27.00 | 0.30 | 0.27 | 0.30 | -0.15 | -33.33% | 27 | 0 | 41.41% |
| TOST240719C00027500 | 2024-07-02 1:48PM EDT | 27.50 | 0.40 | 0.18 | 0.21 | +0.14 | +53.85% | 1 | 0 | 41.60% |
| TOST240719C00028000 | 2024-07-03 11:59AM EDT | 28.00 | 0.17 | 0.12 | 0.33 | -0.04 | -19.05% | 202 | 1,932 | 55.66% |
| TOST240719C00029000 | 2024-07-02 3:48PM EDT | 29.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 22 | 1,300 | 42.97% |
| TOST240719C00030000 | 2024-07-01 3:59PM EDT | 30.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 135 | 695 | 52.54% |
| TOST240719C00031000 | 2024-06-26 12:14PM EDT | 31.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 7 | 66 | 109.18% |
| TOST240719C00032000 | 2024-07-01 9:30AM EDT | 32.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 56.25% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 9 | 0 | 86.33% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 8 | 15 | 108.79% |
| TOST240719C00035000 | 2024-06-24 10:17AM EDT | 35.00 | 0.02 | 0.00 | 1.17 | 0.00 | - | 1 | 0 | 139.84% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-07-02 3:07PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 100.78% |
| TOST240719P00018000 | 2024-06-28 11:06AM EDT | 18.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 105.47% |
| TOST240719P00019000 | 2024-07-01 12:20PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 76.17% |
| TOST240719P00020000 | 2024-07-03 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 7 | 158 | 58.98% |
| TOST240719P00021000 | 2024-07-02 3:08PM EDT | 21.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 50 | 0 | 101.17% |
| TOST240719P00022000 | 2024-07-02 1:24PM EDT | 22.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 7 | 0 | 48.24% |
| TOST240719P00022500 | 2024-07-02 11:33AM EDT | 22.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 14 | 44.53% |
| TOST240719P00023000 | 2024-07-03 9:33AM EDT | 23.00 | 0.09 | 0.12 | 0.15 | -0.03 | -25.00% | 2 | 0 | 42.19% |
| TOST240719P00023500 | 2024-07-02 3:06PM EDT | 23.50 | 0.17 | 0.20 | 0.22 | 0.00 | - | 55 | 49 | 40.72% |
| TOST240719P00024000 | 2024-07-03 12:41PM EDT | 24.00 | 0.32 | 0.29 | 0.34 | +0.10 | +45.45% | 16 | 0 | 40.63% |
| TOST240719P00024500 | 2024-07-02 10:08AM EDT | 24.50 | 0.38 | 0.43 | 0.49 | 0.00 | - | 1 | 0 | 40.04% |
| TOST240719P00025000 | 2024-07-02 3:56PM EDT | 25.00 | 0.45 | 0.63 | 0.69 | 0.00 | - | 10 | 0 | 39.84% |
| TOST240719P00025500 | 2024-07-03 12:35PM EDT | 25.50 | 0.88 | 0.87 | 0.93 | +0.19 | +27.54% | 37 | 0 | 39.16% |
| TOST240719P00026000 | 2024-07-02 3:56PM EDT | 26.00 | 0.88 | 1.17 | 1.24 | 0.00 | - | 66 | 1,092 | 39.75% |
| TOST240719P00026500 | 2024-07-03 11:40AM EDT | 26.50 | 1.24 | 1.44 | 1.75 | -0.37 | -22.98% | 15 | 189 | 48.54% |
| TOST240719P00027000 | 2024-06-27 10:41AM EDT | 27.00 | 1.56 | 1.87 | 2.44 | 0.00 | - | 24 | 590 | 50.98% |
| TOST240719P00028000 | 2024-06-25 2:39PM EDT | 28.00 | 2.45 | 2.59 | 2.92 | 0.00 | - | 1 | 0 | 48.63% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 3.30 | 4.95 | 0.00 | - | 6 | 215 | 73.83% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 3.95 | 5.60 | 0.00 | - | 120 | 0 | 53.32% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 4.95 | 6.55 | 0.00 | - | - | 0 | 56.64% |
© 2024 Yahoo. Todos os direitos reservados.