Mercado abrirá em 1 h 13 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
83,20 -0,68 (-0,81%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.676,65 -2.522,49 (-4,19%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726C00020000 | 2024-06-24 2:05PM EDT | 20.00 | 5.75 | 4.95 | 7.40 | 0.00 | - | 1 | 2 | 121.78% |
| TOST240726C00020500 | 2024-07-02 2:54PM EDT | 20.50 | 5.15 | 4.60 | 6.05 | 0.00 | - | 3 | 0 | 91.99% |
| TOST240726C00021000 | 2024-07-03 11:17AM EDT | 21.00 | 5.40 | 2.87 | 5.00 | +0.84 | +18.42% | 3 | 0 | 95.70% |
| TOST240726C00022000 | 2024-06-18 12:03PM EDT | 22.00 | 2.85 | 2.84 | 3.75 | 0.00 | - | 20 | 0 | 66.50% |
| TOST240726C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 1.50 | 2.75 | 4.15 | 0.00 | - | 5 | 0 | 70.61% |
| TOST240726C00023000 | 2024-07-01 11:14AM EDT | 23.00 | 2.86 | 2.51 | 2.72 | 0.00 | - | 12 | 0 | 51.17% |
| TOST240726C00023500 | 2024-06-18 9:30AM EDT | 23.50 | 1.23 | 0.91 | 2.44 | 0.00 | - | - | 1 | 55.18% |
| TOST240726C00024000 | 2024-07-03 12:16PM EDT | 24.00 | 2.02 | 1.80 | 2.09 | +0.30 | +17.44% | 2 | 0 | 54.10% |
| TOST240726C00024500 | 2024-06-27 3:04PM EDT | 24.50 | 1.98 | 1.47 | 1.71 | 0.00 | - | 1 | 17 | 50.68% |
| TOST240726C00025000 | 2024-07-03 12:35PM EDT | 25.00 | 1.23 | 1.18 | 1.29 | -0.23 | -15.75% | 3 | 0 | 44.82% |
| TOST240726C00025500 | 2024-07-02 12:47PM EDT | 25.50 | 1.18 | 0.93 | 1.10 | 0.00 | - | 2 | 70 | 46.88% |
| TOST240726C00026000 | 2024-07-03 11:40AM EDT | 26.00 | 0.93 | 0.71 | 0.84 | -0.12 | -11.43% | 1 | 119 | 44.87% |
| TOST240726C00026500 | 2024-07-03 9:33AM EDT | 26.50 | 0.70 | 0.54 | 0.62 | -0.04 | -5.41% | 2 | 0 | 43.02% |
| TOST240726C00027000 | 2024-07-02 12:24PM EDT | 27.00 | 0.55 | 0.41 | 0.46 | 0.00 | - | 25 | 0 | 42.29% |
| TOST240726C00027500 | 2024-07-02 3:54PM EDT | 27.50 | 0.49 | 0.30 | 0.37 | 0.00 | - | 1 | 0 | 43.46% |
| TOST240726C00028000 | 2024-07-03 12:58PM EDT | 28.00 | 0.23 | 0.22 | 0.26 | -0.13 | -36.11% | 19 | 0 | 42.38% |
| TOST240726C00028500 | 2024-07-02 3:20PM EDT | 28.50 | 0.26 | 0.17 | 0.42 | 0.00 | - | 356 | 470 | 56.06% |
| TOST240726C00029000 | 2024-07-02 1:48PM EDT | 29.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 13 | 0 | 44.24% |
| TOST240726C00030000 | 2024-06-27 10:56AM EDT | 30.00 | 0.20 | 0.03 | 0.13 | 0.00 | - | 1 | 0 | 49.02% |
| TOST240726C00031000 | 2024-06-20 9:48AM EDT | 31.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 0 | 55.86% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726P00016000 | 2024-07-01 10:20AM EDT | 16.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 0 | 207.62% |
| TOST240726P00018500 | 2024-06-14 11:12AM EDT | 18.50 | 0.28 | 0.00 | 2.09 | 0.00 | - | 8 | 0 | 158.50% |
| TOST240726P00019000 | 2024-06-17 10:56AM EDT | 19.00 | 0.16 | 0.00 | 1.47 | 0.00 | - | 8 | 0 | 129.59% |
| TOST240726P00019500 | 2024-06-17 10:55AM EDT | 19.50 | 0.24 | 0.00 | 2.09 | 0.00 | - | 8 | 0 | 141.02% |
| TOST240726P00020000 | 2024-06-14 2:01PM EDT | 20.00 | 0.39 | 0.00 | 2.16 | 0.00 | - | - | 0 | 134.38% |
| TOST240726P00020500 | 2024-06-10 11:48AM EDT | 20.50 | 0.52 | 0.01 | 2.16 | 0.00 | - | - | 0 | 126.17% |
| TOST240726P00021000 | 2024-06-20 10:34AM EDT | 21.00 | 0.21 | 0.01 | 2.17 | 0.00 | - | 1 | 3 | 117.97% |
| TOST240726P00021500 | 2024-06-28 11:09AM EDT | 21.50 | 0.05 | 0.01 | 1.66 | 0.00 | - | 8 | 0 | 96.19% |
| TOST240726P00022000 | 2024-06-28 11:08AM EDT | 22.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 8 | 25 | 47.07% |
| TOST240726P00022500 | 2024-07-01 1:42PM EDT | 22.50 | 0.16 | 0.12 | 0.24 | 0.00 | - | 88 | 0 | 47.27% |
| TOST240726P00023000 | 2024-06-28 10:44AM EDT | 23.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 43.75% |
| TOST240726P00024000 | 2024-07-02 12:54PM EDT | 24.00 | 0.40 | 0.31 | 0.52 | 0.00 | - | 1 | 0 | 42.48% |
| TOST240726P00025000 | 2024-06-21 12:28PM EDT | 25.00 | 1.25 | 0.74 | 1.04 | 0.00 | - | 100 | 100 | 47.22% |
| TOST240726P00025500 | 2024-07-02 11:02AM EDT | 25.50 | 0.97 | 0.92 | 1.09 | 0.00 | - | 1 | 1 | 39.01% |
| TOST240726P00026000 | 2024-06-20 10:13AM EDT | 26.00 | 0.98 | 1.23 | 2.46 | -0.95 | -49.22% | 1 | 0 | 57.42% |
| TOST240726P00028500 | 2024-06-18 2:51PM EDT | 28.50 | 4.30 | 1.50 | 4.70 | 0.00 | - | - | 0 | 105.18% |
© 2024 Yahoo. Todos os direitos reservados.