Mercado abrirá em 1 h 8 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
83,19 -0,69 (-0,82%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.701,34 -2.570,82 (-4,27%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 17.00 | 16.15 | 17.90 | 0.00 | - | 3 | 3 | 187.50% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 0.00% |
| TOST240920C00015000 | 2024-06-18 9:49AM EDT | 15.00 | 10.00 | 10.35 | 10.90 | 0.00 | - | 3 | 0 | 83.98% |
| TOST240920C00016000 | 2024-07-02 12:33PM EDT | 16.00 | 9.75 | 7.55 | 9.95 | 0.00 | - | 2 | 149 | 93.16% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TOST240920C00018000 | 2024-06-24 10:16AM EDT | 18.00 | 8.05 | 7.65 | 8.00 | 0.00 | - | 7 | 0 | 69.53% |
| TOST240920C00019000 | 2024-06-12 12:48PM EDT | 19.00 | 4.50 | 6.60 | 7.20 | 0.00 | - | 57 | 0 | 64.40% |
| TOST240920C00020000 | 2024-07-01 11:31AM EDT | 20.00 | 6.70 | 6.00 | 6.10 | +0.43 | +6.86% | 1 | 0 | 61.52% |
| TOST240920C00021000 | 2024-07-02 9:39AM EDT | 21.00 | 5.40 | 5.20 | 5.85 | 0.00 | - | 55 | 0 | 67.24% |
| TOST240920C00022000 | 2024-07-03 12:33PM EDT | 22.00 | 4.60 | 4.25 | 4.60 | -0.43 | -8.55% | 20 | 0 | 55.32% |
| TOST240920C00023000 | 2024-07-01 3:40PM EDT | 23.00 | 4.10 | 3.80 | 3.95 | 0.00 | - | 3 | 0 | 57.23% |
| TOST240920C00024000 | 2024-07-03 12:34PM EDT | 24.00 | 3.20 | 3.20 | 3.30 | -0.08 | -2.44% | 7 | 0 | 55.71% |
| TOST240920C00025000 | 2024-07-03 11:04AM EDT | 25.00 | 3.02 | 2.67 | 2.75 | +0.14 | +4.86% | 625 | 0 | 54.79% |
| TOST240920C00026000 | 2024-07-03 11:48AM EDT | 26.00 | 2.44 | 2.19 | 2.29 | +0.07 | +2.95% | 27 | 0 | 54.10% |
| TOST240920C00027000 | 2024-07-03 10:08AM EDT | 27.00 | 2.23 | 1.79 | 1.87 | +0.23 | +11.50% | 3 | 3,344 | 53.47% |
| TOST240920C00028000 | 2024-07-03 9:56AM EDT | 28.00 | 1.80 | 1.42 | 1.99 | +0.18 | +11.11% | 6 | 0 | 57.81% |
| TOST240920C00029000 | 2024-07-02 3:09PM EDT | 29.00 | 1.35 | 0.51 | 1.40 | 0.00 | - | 7 | 0 | 57.32% |
| TOST240920C00030000 | 2024-07-03 12:51PM EDT | 30.00 | 0.95 | 0.94 | 1.45 | -0.08 | -7.77% | 2 | 0 | 58.15% |
| TOST240920C00031000 | 2024-07-02 3:01PM EDT | 31.00 | 0.82 | 0.74 | 0.81 | 0.00 | - | 1 | 0 | 52.49% |
| TOST240920C00032000 | 2024-07-02 3:07PM EDT | 32.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 1 | 582 | 55.57% |
| TOST240920C00033000 | 2024-07-02 2:06PM EDT | 33.00 | 0.55 | 0.48 | 0.52 | 0.00 | - | 1 | 0 | 52.64% |
| TOST240920C00034000 | 2024-07-03 11:25AM EDT | 34.00 | 0.45 | 0.39 | 0.42 | -0.05 | -10.00% | 1 | 65 | 52.93% |
| TOST240920C00035000 | 2024-06-27 10:22AM EDT | 35.00 | 0.47 | 0.31 | 0.34 | 0.00 | - | 5 | 0 | 53.13% |
| TOST240920C00036000 | 2024-06-26 10:29AM EDT | 36.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 3 | 8 | 54.00% |
| TOST240920C00037000 | 2024-06-28 2:20PM EDT | 37.00 | 0.30 | 0.18 | 0.26 | 0.00 | - | 1 | 0 | 54.10% |
| TOST240920C00038000 | 2024-06-26 10:27AM EDT | 38.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 3 | 61 | 54.10% |
| TOST240920C00039000 | 2024-06-25 11:44AM EDT | 39.00 | 0.19 | 0.02 | 0.76 | 0.00 | - | 3 | 0 | 68.07% |
| TOST240920C00040000 | 2024-07-03 12:46PM EDT | 40.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 5 | 42 | 56.25% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 125.39% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 7 | 122.46% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.00 | 1.88 | 0.00 | - | 8 | 0 | 169.82% |
| TOST240920P00012000 | 2024-06-14 11:40AM EDT | 12.00 | 0.32 | 0.02 | 2.16 | 0.00 | - | 3 | 0 | 163.28% |
| TOST240920P00013000 | 2024-06-24 1:33PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 76.37% |
| TOST240920P00014000 | 2024-07-01 9:40AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 64.45% |
| TOST240920P00015000 | 2024-07-02 2:50PM EDT | 15.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 0 | 65.63% |
| TOST240920P00016000 | 2024-07-03 10:51AM EDT | 16.00 | 0.09 | 0.05 | 0.48 | +0.07 | +350.00% | 8 | 92 | 72.27% |
| TOST240920P00017000 | 2024-07-03 10:52AM EDT | 17.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 8 | 0 | 55.76% |
| TOST240920P00018000 | 2024-07-02 11:06AM EDT | 18.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 8 | 337 | 54.30% |
| TOST240920P00019000 | 2024-06-28 10:30AM EDT | 19.00 | 0.34 | 0.30 | 0.36 | 0.00 | - | 1 | 242 | 53.22% |
| TOST240920P00020000 | 2024-07-01 3:00PM EDT | 20.00 | 0.50 | 0.06 | 1.18 | 0.00 | - | 23 | 0 | 57.42% |
| TOST240920P00021000 | 2024-07-01 10:59AM EDT | 21.00 | 0.70 | 0.66 | 0.74 | 0.00 | - | 1 | 0 | 51.95% |
| TOST240920P00022000 | 2024-07-02 11:58AM EDT | 22.00 | 0.89 | 0.92 | 1.00 | 0.00 | - | 10 | 0 | 51.12% |
| TOST240920P00023000 | 2024-07-03 12:43PM EDT | 23.00 | 1.31 | 1.10 | 1.32 | +0.18 | +15.93% | 9 | 1,237 | 51.27% |
| TOST240920P00024000 | 2024-07-02 10:05AM EDT | 24.00 | 1.56 | 1.63 | 1.70 | 0.00 | - | 6 | 0 | 50.29% |
| TOST240920P00025000 | 2024-07-02 3:38PM EDT | 25.00 | 1.90 | 2.09 | 2.17 | 0.00 | - | 6 | 0 | 49.85% |
| TOST240920P00026000 | 2024-07-03 11:49AM EDT | 26.00 | 2.45 | 2.61 | 2.69 | -0.02 | -0.81% | 25 | 0 | 49.02% |
| TOST240920P00027000 | 2024-07-03 10:13AM EDT | 27.00 | 2.74 | 3.20 | 3.30 | -0.31 | -10.16% | 2 | 1,347 | 48.73% |
| TOST240920P00028000 | 2024-06-13 10:09AM EDT | 28.00 | 6.25 | 3.85 | 3.95 | 0.00 | - | 1 | 468 | 47.95% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 4.55 | 4.70 | 0.00 | - | 258 | 0 | 48.19% |
| TOST240920P00030000 | 2024-06-24 11:54AM EDT | 30.00 | 5.35 | 4.40 | 5.50 | 0.00 | - | 2 | 0 | 48.58% |
| TOST240920P00031000 | 2024-06-28 3:05PM EDT | 31.00 | 5.90 | 4.55 | 6.30 | 0.00 | - | 4 | 0 | 47.85% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 5.75 | 7.15 | 0.00 | - | 1 | 36 | 47.36% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 8.40 | 10.05 | 0.00 | - | 9 | 19 | 81.15% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 8.60 | 8.80 | 0.00 | - | 115 | 57 | 38.67% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 8.60 | 11.35 | 0.00 | - | 1 | 1 | 51.37% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 10.75 | 13.60 | 0.00 | - | 13 | 1 | 92.38% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.95 | 15.15 | 0.00 | - | - | 5 | 128.91% |
© 2024 Yahoo. Todos os direitos reservados.