Mercado abrirá em 34 mins
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
83,34 -0,54 (-0,64%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.442,54 -2.724,43 (-4,53%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-06-12 2:50PM EDT | 15.00 | 8.57 | 9.90 | 11.05 | 0.00 | - | 52 | 53 | 73.63% |
| TOST241220C00018000 | 2024-06-18 12:52PM EDT | 18.00 | 7.40 | 6.95 | 8.55 | 0.00 | - | 5 | 0 | 66.26% |
| TOST241220C00019000 | 2024-06-18 9:30AM EDT | 19.00 | 6.55 | 6.60 | 7.85 | 0.00 | - | 9 | 0 | 52.00% |
| TOST241220C00020000 | 2024-07-01 11:31AM EDT | 20.00 | 7.20 | 6.90 | 7.05 | 0.00 | - | 2 | 26 | 61.28% |
| TOST241220C00021000 | 2024-07-02 10:59AM EDT | 21.00 | 6.55 | 6.20 | 6.35 | 0.00 | - | 1 | 0 | 59.77% |
| TOST241220C00022000 | 2024-06-21 10:56AM EDT | 22.00 | 5.53 | 5.55 | 5.70 | 0.00 | - | 20 | 0 | 58.55% |
| TOST241220C00023000 | 2024-06-18 11:23AM EDT | 23.00 | 4.65 | 4.95 | 5.10 | 0.00 | - | 63 | 310 | 57.54% |
| TOST241220C00024000 | 2024-06-26 9:59AM EDT | 24.00 | 4.60 | 4.40 | 4.55 | 0.00 | - | 1 | 0 | 56.74% |
| TOST241220C00025000 | 2024-07-01 11:31AM EDT | 25.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 1 | 0 | 55.71% |
| TOST241220C00026000 | 2024-07-02 12:51PM EDT | 26.00 | 3.85 | 3.40 | 3.55 | +0.10 | +2.67% | 1 | 0 | 54.86% |
| TOST241220C00027000 | 2024-07-03 9:57AM EDT | 27.00 | 3.47 | 3.00 | 3.15 | +0.26 | +8.10% | 13 | 2,614 | 54.54% |
| TOST241220C00028000 | 2024-06-27 9:48AM EDT | 28.00 | 3.18 | 2.66 | 2.76 | 0.00 | - | 70 | 584 | 54.20% |
| TOST241220C00029000 | 2024-07-02 12:11PM EDT | 29.00 | 2.52 | 2.33 | 2.64 | 0.00 | - | 2 | 0 | 55.42% |
| TOST241220C00030000 | 2024-07-03 10:55AM EDT | 30.00 | 2.32 | 2.04 | 2.51 | +0.12 | +5.45% | 26 | 0 | 56.40% |
| TOST241220C00031000 | 2024-06-28 3:53PM EDT | 31.00 | 2.11 | 1.77 | 1.93 | +0.06 | +2.93% | 6 | 0 | 53.69% |
| TOST241220C00032000 | 2024-06-24 3:53PM EDT | 32.00 | 1.77 | 1.48 | 2.67 | 0.00 | - | 2 | 0 | 60.67% |
| TOST241220C00033000 | 2024-06-28 2:29PM EDT | 33.00 | 1.49 | 1.33 | 3.10 | 0.00 | - | 1 | 1,119 | 66.16% |
| TOST241220C00034000 | 2024-06-28 1:42PM EDT | 34.00 | 1.33 | 1.15 | 1.47 | 0.00 | - | 1 | 1,104 | 54.44% |
| TOST241220C00035000 | 2024-07-02 11:55AM EDT | 35.00 | 1.15 | 1.01 | 1.11 | 0.00 | - | 10 | 0 | 52.66% |
| TOST241220C00036000 | 2024-06-26 11:09AM EDT | 36.00 | 1.08 | 0.87 | 0.98 | 0.00 | - | 1 | 0 | 52.59% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.36 | 0.46 | 0.00 | - | 2 | 2 | 44.34% |
| TOST241220C00038000 | 2024-06-25 12:55PM EDT | 38.00 | 0.82 | 0.65 | 0.73 | 0.00 | - | 3 | 142 | 52.15% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.25 | 0.33 | 0.00 | - | - | 1 | 44.53% |
| TOST241220C00040000 | 2024-07-01 1:10PM EDT | 40.00 | 0.57 | 0.49 | 0.57 | 0.00 | - | 50 | 0 | 52.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-06-24 2:32PM EDT | 15.00 | 0.27 | 0.22 | 0.30 | 0.00 | - | 2 | 93 | 54.59% |
| TOST241220P00016000 | 2024-06-26 1:22PM EDT | 16.00 | 0.37 | 0.33 | 0.41 | 0.00 | - | 10 | 57 | 53.81% |
| TOST241220P00017000 | 2024-07-02 10:00AM EDT | 17.00 | 0.51 | 0.47 | 0.54 | 0.00 | - | 2 | 0 | 52.88% |
| TOST241220P00018000 | 2024-06-26 10:20AM EDT | 18.00 | 0.69 | 0.63 | 0.73 | 0.00 | - | 5 | 0 | 52.20% |
| TOST241220P00019000 | 2024-06-11 10:48AM EDT | 19.00 | 1.53 | 0.87 | 0.94 | 0.00 | - | 15 | 77 | 51.81% |
| TOST241220P00020000 | 2024-07-03 12:16PM EDT | 20.00 | 1.11 | 1.13 | 1.19 | -0.03 | -2.63% | 2 | 200 | 51.12% |
| TOST241220P00021000 | 2024-06-25 12:19PM EDT | 21.00 | 1.46 | 1.40 | 1.49 | 0.00 | - | 1 | 1,264 | 50.22% |
| TOST241220P00022000 | 2024-07-03 12:17PM EDT | 22.00 | 1.70 | 1.74 | 1.83 | -0.09 | -5.03% | 2 | 0 | 50.29% |
| TOST241220P00023000 | 2024-06-27 3:56PM EDT | 23.00 | 2.08 | 1.94 | 2.31 | 0.00 | - | 1 | 0 | 51.07% |
| TOST241220P00024000 | 2024-06-28 12:06PM EDT | 24.00 | 2.51 | 2.54 | 2.64 | 0.00 | - | 5 | 0 | 48.71% |
| TOST241220P00025000 | 2024-06-21 3:25PM EDT | 25.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 0 | 47.71% |
| TOST241220P00026000 | 2024-06-18 11:23AM EDT | 26.00 | 4.15 | 3.55 | 3.65 | 0.00 | - | 20 | 0 | 47.36% |
| TOST241220P00027000 | 2024-06-18 9:47AM EDT | 27.00 | 4.65 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 49.27% |
| TOST241220P00028000 | 2024-06-05 10:04AM EDT | 28.00 | 6.60 | 4.70 | 4.85 | 0.00 | - | 78 | 0 | 46.19% |
| TOST241220P00029000 | 2024-06-07 12:53PM EDT | 29.00 | 7.47 | 4.40 | 5.50 | 0.00 | - | 1 | 0 | 45.39% |
| TOST241220P00030000 | 2024-06-24 1:14PM EDT | 30.00 | 6.08 | 4.65 | 6.20 | 0.00 | - | 2 | 0 | 44.73% |
| TOST241220P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 8.76 | 6.80 | 6.95 | 0.00 | - | 2 | 0 | 44.26% |
| TOST241220P00032000 | 2024-05-24 3:25PM EDT | 32.00 | 7.65 | 7.45 | 7.65 | 0.00 | - | 1 | 1 | 42.33% |
| TOST241220P00033000 | 2024-06-21 3:41PM EDT | 33.00 | 8.35 | 8.40 | 8.55 | 0.00 | - | 1 | 280 | 43.41% |
| TOST241220P00034000 | 2024-06-26 10:08AM EDT | 34.00 | 9.30 | 9.10 | 9.40 | 0.00 | - | 4 | 0 | 43.16% |
| TOST241220P00035000 | 2024-06-27 10:01AM EDT | 35.00 | 9.65 | 9.20 | 10.30 | 0.00 | - | 76 | 66 | 43.51% |
| TOST241220P00036000 | 2024-06-26 12:23PM EDT | 36.00 | 10.90 | 10.60 | 11.65 | 0.00 | - | 43 | 0 | 53.32% |
| TOST241220P00038000 | 2024-05-24 10:20AM EDT | 38.00 | 12.55 | 12.30 | 14.65 | 0.00 | - | 71 | 0 | 54.35% |
| TOST241220P00039000 | 2024-05-22 10:35AM EDT | 39.00 | 12.30 | 13.50 | 13.80 | 0.00 | - | - | 1 | 35.45% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 13.30 | 15.10 | 0.00 | - | 283 | 1 | 48.93% |
© 2024 Yahoo. Todos os direitos reservados.