Mercado abrirá em 1 h 42 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
83,41 -0,47 (-0,56%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.900,18 -2.307,36 (-3,83%)
Toast, Inc. (TOST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705C00018000 | 2024-06-26 10:11AM EDT | 18.00 | 7.42 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 430.08% |
| TOST240705C00019000 | 2024-06-28 3:24PM EDT | 19.00 | 6.82 | 6.25 | 6.40 | 0.00 | - | 2 | 0 | 178.13% |
| TOST240705C00020500 | 2024-06-26 12:32PM EDT | 20.50 | 5.15 | 4.00 | 5.10 | 0.00 | - | - | 0 | 256.25% |
| TOST240705C00021000 | 2024-07-03 12:33PM EDT | 21.00 | 4.49 | 3.25 | 5.40 | -0.43 | -8.74% | 40 | 10 | 121.88% |
| TOST240705C00021500 | 2024-06-20 10:32AM EDT | 21.50 | 3.50 | 2.40 | 4.10 | 0.00 | - | 26 | 0 | 214.06% |
| TOST240705C00022000 | 2024-07-02 10:53AM EDT | 22.00 | 3.67 | 2.56 | 3.75 | 0.00 | - | 1 | 63 | 225.39% |
| TOST240705C00022500 | 2024-07-02 3:10PM EDT | 22.50 | 3.30 | 2.68 | 3.05 | 0.00 | - | 99 | 0 | 106.25% |
| TOST240705C00023000 | 2024-07-03 12:40PM EDT | 23.00 | 2.31 | 2.09 | 2.58 | -0.34 | -12.83% | 3 | 0 | 76.56% |
| TOST240705C00023500 | 2024-07-01 3:58PM EDT | 23.50 | 1.93 | 0.36 | 2.11 | 0.00 | - | 3 | 373 | 130.47% |
| TOST240705C00024000 | 2024-07-03 12:42PM EDT | 24.00 | 1.31 | 1.03 | 1.44 | -0.18 | -12.08% | 33 | 139 | 76.56% |
| TOST240705C00024500 | 2024-07-02 1:25PM EDT | 24.50 | 1.17 | 0.82 | 1.30 | 0.00 | - | 8 | 271 | 76.95% |
| TOST240705C00025000 | 2024-07-02 2:41PM EDT | 25.00 | 0.85 | 0.36 | 0.69 | +0.20 | +30.77% | 5 | 629 | 69.92% |
| TOST240705C00025500 | 2024-07-03 11:37AM EDT | 25.50 | 0.18 | 0.15 | 0.38 | -0.47 | -72.31% | 57 | 254 | 62.50% |
| TOST240705C00026000 | 2024-07-03 12:55PM EDT | 26.00 | 0.04 | 0.03 | 0.09 | -0.27 | -87.10% | 199 | 0 | 42.97% |
| TOST240705C00026500 | 2024-07-03 12:51PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.12 | -92.31% | 30 | 562 | 43.75% |
| TOST240705C00027000 | 2024-07-03 10:28AM EDT | 27.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 0 | 52.34% |
| TOST240705C00027500 | 2024-07-02 12:03PM EDT | 27.50 | 0.03 | 0.00 | 0.49 | 0.00 | - | 16 | 0 | 124.61% |
| TOST240705C00028000 | 2024-07-03 11:36AM EDT | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 81.25% |
| TOST240705C00028500 | 2024-06-26 10:23AM EDT | 28.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 204.30% |
| TOST240705C00029000 | 2024-07-03 11:58AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 29 | 85.94% |
| TOST240705C00029500 | 2024-07-03 10:02AM EDT | 29.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 22 | 36 | 149.61% |
| TOST240705C00030000 | 2024-07-02 3:22PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 118.75% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705P00017000 | 2024-06-11 11:08AM EDT | 17.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 40 | 0 | 478.13% |
| TOST240705P00019000 | 2024-06-24 11:31AM EDT | 19.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 2 | 26 | 375.39% |
| TOST240705P00019500 | 2024-06-25 3:51PM EDT | 19.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 482.03% |
| TOST240705P00020000 | 2024-06-14 1:10PM EDT | 20.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 48 | 0 | 212.50% |
| TOST240705P00020500 | 2024-07-01 10:47AM EDT | 20.50 | 0.01 | 0.00 | 1.01 | 0.00 | - | 12 | 0 | 310.16% |
| TOST240705P00021000 | 2024-06-24 12:57PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 160 | 167 | 106.25% |
| TOST240705P00021500 | 2024-07-02 3:37PM EDT | 21.50 | 0.01 | 0.00 | 1.98 | 0.00 | - | 5 | 0 | 354.30% |
| TOST240705P00022000 | 2024-06-25 9:30AM EDT | 22.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 90 | 100.00% |
| TOST240705P00022500 | 2024-07-01 10:02AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 90.63% |
| TOST240705P00023000 | 2024-07-03 12:49PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 12 | 32 | 84.38% |
| TOST240705P00023500 | 2024-07-02 9:35AM EDT | 23.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 27 | 193 | 255.08% |
| TOST240705P00024000 | 2024-07-03 11:20AM EDT | 24.00 | 0.12 | 0.02 | 0.07 | +0.10 | +500.00% | 10 | 0 | 54.69% |
| TOST240705P00024500 | 2024-07-03 11:35AM EDT | 24.50 | 0.03 | 0.03 | 0.09 | 0.00 | - | 4 | 0 | 48.83% |
| TOST240705P00025000 | 2024-07-03 12:44PM EDT | 25.00 | 0.19 | 0.12 | 0.17 | +0.10 | +111.11% | 23 | 214 | 40.23% |
| TOST240705P00025500 | 2024-07-03 12:31PM EDT | 25.50 | 0.34 | 0.25 | 0.38 | +0.19 | +126.67% | 103 | 0 | 36.72% |
| TOST240705P00026000 | 2024-07-03 12:47PM EDT | 26.00 | 0.81 | 0.58 | 0.83 | +0.43 | +113.16% | 33 | 97 | 51.76% |
| TOST240705P00026500 | 2024-06-25 9:33AM EDT | 26.50 | 1.43 | 0.93 | 1.41 | 0.00 | - | - | 0 | 84.77% |
| TOST240705P00027500 | 2024-07-03 12:58PM EDT | 27.50 | 2.19 | 1.95 | 2.33 | +0.16 | +7.88% | 1 | 1 | 102.73% |
| TOST240705P00031000 | 2024-06-25 1:21PM EDT | 31.00 | 5.15 | 3.90 | 7.85 | 0.00 | - | - | 12 | 207.03% |
© 2024 Yahoo. Todos os direitos reservados.