Mercado abrirá em 1 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 0,00 (0,00%) PETROLEO CRU
83,37 -0,51 (-0,61%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.279,16 -2.715,51 (-4,53%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 217.97% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 18.90 | 23.50 | 0.00 | - | 12 | 78 | 195.51% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 19.65 | 20.60 | 0.00 | - | 5 | 55 | 214.84% |
| TOST250117C00010000 | 2024-07-02 3:04PM EDT | 10.00 | 15.90 | 14.25 | 17.40 | 0.00 | - | 2 | 0 | 98.05% |
| TOST250117C00012500 | 2024-06-27 1:58PM EDT | 12.50 | 13.97 | 13.15 | 14.20 | 0.00 | - | 14 | 0 | 90.92% |
| TOST250117C00015000 | 2024-07-03 12:53PM EDT | 15.00 | 11.10 | 11.00 | 11.20 | -0.20 | -1.77% | 5 | 0 | 69.78% |
| TOST250117C00016000 | 2024-06-20 11:57AM EDT | 16.00 | 10.05 | 10.00 | 10.60 | 0.00 | - | 5 | 5 | 68.65% |
| TOST250117C00017500 | 2024-07-02 3:51PM EDT | 17.50 | 9.55 | 8.90 | 9.35 | 0.00 | - | 3 | 0 | 66.36% |
| TOST250117C00019000 | 2024-06-14 3:50PM EDT | 19.00 | 5.75 | 7.30 | 7.90 | 0.00 | - | 4 | 0 | 56.06% |
| TOST250117C00020000 | 2024-07-03 9:41AM EDT | 20.00 | 7.74 | 7.05 | 7.20 | +0.44 | +6.03% | 1 | 0 | 59.47% |
| TOST250117C00021000 | 2024-06-26 11:50AM EDT | 21.00 | 6.80 | 6.35 | 6.55 | 0.00 | - | 3 | 217 | 58.28% |
| TOST250117C00022500 | 2024-07-02 3:18PM EDT | 22.50 | 5.84 | 5.45 | 5.60 | 0.00 | - | 8 | 0 | 56.89% |
| TOST250117C00024000 | 2024-06-28 10:55AM EDT | 24.00 | 5.00 | 4.60 | 4.75 | 0.00 | - | 10 | 32 | 55.40% |
| TOST250117C00025000 | 2024-07-03 10:10AM EDT | 25.00 | 4.70 | 4.10 | 4.25 | +0.30 | +6.82% | 58 | 3,054 | 54.74% |
| TOST250117C00026000 | 2024-07-01 12:44PM EDT | 26.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 2 | 0 | 53.88% |
| TOST250117C00027000 | 2024-07-01 1:19PM EDT | 27.00 | 3.34 | 3.20 | 3.35 | 0.00 | - | 5 | 0 | 53.22% |
| TOST250117C00028000 | 2024-07-02 11:57AM EDT | 28.00 | 3.10 | 2.86 | 2.95 | 0.00 | - | 7 | 0 | 52.86% |
| TOST250117C00029000 | 2024-07-02 12:40PM EDT | 29.00 | 2.75 | 2.53 | 2.78 | 0.00 | - | 2 | 52 | 53.66% |
| TOST250117C00030000 | 2024-07-03 12:46PM EDT | 30.00 | 2.27 | 2.23 | 2.47 | -0.16 | -6.58% | 4 | 0 | 53.30% |
| TOST250117C00031000 | 2024-06-27 11:58AM EDT | 31.00 | 2.30 | 1.96 | 2.39 | 0.00 | - | 1 | 480 | 54.37% |
| TOST250117C00032000 | 2024-07-01 12:37PM EDT | 32.00 | 1.89 | 1.72 | 1.99 | 0.00 | - | 3 | 0 | 53.03% |
| TOST250117C00033000 | 2024-07-03 9:59AM EDT | 33.00 | 1.81 | 1.52 | 1.59 | +0.06 | +3.43% | 20 | 147 | 51.54% |
| TOST250117C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 1.00 | 1.34 | 1.41 | 0.00 | - | 5 | 0 | 51.49% |
| TOST250117C00035000 | 2024-07-03 12:55PM EDT | 35.00 | 1.21 | 1.17 | 1.23 | -0.08 | -6.20% | 3 | 3,534 | 51.20% |
| TOST250117C00036000 | 2024-06-14 9:51AM EDT | 36.00 | 0.58 | 1.03 | 1.12 | 0.00 | - | 5 | 0 | 51.44% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 0.97 | 1.04 | 0.00 | - | 2 | 4 | 52.44% |
| TOST250117C00038000 | 2024-06-13 11:00AM EDT | 38.00 | 0.34 | 0.80 | 0.87 | 0.00 | - | 16 | 0 | 51.32% |
| TOST250117C00039000 | 2024-06-17 10:17AM EDT | 39.00 | 0.46 | 0.69 | 0.95 | 0.00 | - | 1 | 0 | 53.03% |
| TOST250117C00040000 | 2024-07-03 12:27PM EDT | 40.00 | 0.65 | 0.44 | 0.74 | -0.09 | -12.16% | 2 | 0 | 53.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 160.94% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 115.23% |
| TOST250117P00007500 | 2024-06-05 3:16PM EDT | 7.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 469 | 95.31% |
| TOST250117P00010000 | 2024-06-20 10:55AM EDT | 10.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 445 | 66.41% |
| TOST250117P00012500 | 2024-07-01 10:04AM EDT | 12.50 | 0.17 | 0.06 | 0.18 | 0.00 | - | 1 | 4,607 | 55.27% |
| TOST250117P00015000 | 2024-07-01 12:47PM EDT | 15.00 | 0.35 | 0.27 | 0.37 | 0.00 | - | 22 | 4,289 | 53.32% |
| TOST250117P00016000 | 2024-06-12 12:19PM EDT | 16.00 | 0.70 | 0.40 | 0.48 | 0.00 | - | 15 | 96 | 52.39% |
| TOST250117P00017500 | 2024-06-24 12:29PM EDT | 17.50 | 0.70 | 0.64 | 0.73 | 0.00 | - | 200 | 836 | 51.32% |
| TOST250117P00019000 | 2024-06-25 10:03AM EDT | 19.00 | 1.03 | 0.97 | 1.04 | 0.00 | - | 4 | 0 | 50.15% |
| TOST250117P00020000 | 2024-07-01 2:17PM EDT | 20.00 | 1.27 | 1.21 | 1.30 | 0.00 | - | 9 | 2,225 | 50.05% |
| TOST250117P00021000 | 2024-06-20 10:49AM EDT | 21.00 | 1.68 | 1.52 | 1.60 | 0.00 | - | 2 | 0 | 49.22% |
| TOST250117P00022500 | 2024-06-26 3:21PM EDT | 22.50 | 2.05 | 2.05 | 2.13 | 0.00 | - | 1 | 0 | 48.00% |
| TOST250117P00024000 | 2024-06-24 2:56PM EDT | 24.00 | 2.69 | 2.68 | 2.95 | 0.00 | - | 8 | 127 | 49.54% |
| TOST250117P00025000 | 2024-06-26 9:34AM EDT | 25.00 | 3.06 | 3.15 | 3.25 | 0.00 | - | 2 | 566 | 46.27% |
| TOST250117P00026000 | 2024-07-02 12:49PM EDT | 26.00 | 3.60 | 3.65 | 4.80 | 0.00 | - | 10 | 0 | 51.66% |
| TOST250117P00027000 | 2024-06-28 2:30PM EDT | 27.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 13 | 0 | 44.97% |
| TOST250117P00028000 | 2024-06-20 3:34PM EDT | 28.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 7 | 0 | 44.82% |
| TOST250117P00030000 | 2024-07-02 10:04AM EDT | 30.00 | 6.10 | 6.15 | 6.30 | 0.00 | - | 7 | 0 | 42.90% |
| TOST250117P00031000 | 2024-06-17 9:44AM EDT | 31.00 | 8.65 | 6.90 | 7.05 | 0.00 | - | 177 | 0 | 42.55% |
| TOST250117P00032000 | 2024-06-11 9:53AM EDT | 32.00 | 9.95 | 7.70 | 7.85 | 0.00 | - | 36 | 0 | 42.48% |
| TOST250117P00033000 | 2024-06-20 9:51AM EDT | 33.00 | 9.05 | 6.55 | 8.65 | 0.00 | - | 211 | 324 | 41.99% |
| TOST250117P00034000 | 2024-06-04 9:53AM EDT | 34.00 | 11.25 | 7.40 | 9.50 | 0.00 | - | 22 | 0 | 41.90% |
| TOST250117P00035000 | 2024-06-27 10:10AM EDT | 35.00 | 9.80 | 10.15 | 10.50 | 0.00 | - | 30 | 0 | 44.29% |
| TOST250117P00036000 | 2024-06-26 11:43AM EDT | 36.00 | 10.90 | 10.80 | 12.20 | 0.00 | - | 2 | 0 | 58.79% |
| TOST250117P00038000 | 2024-07-03 10:15AM EDT | 38.00 | 12.10 | 11.50 | 14.75 | -0.40 | -3.20% | 1 | 0 | 72.12% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 13.55 | 13.95 | 0.00 | - | - | 0 | 39.06% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 14.45 | 17.05 | 0.00 | - | 2 | 6 | 59.72% |
© 2024 Yahoo. Todos os direitos reservados.