Italia markets open in 4 hours 56 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.316,46 +114,09 (+0,30%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%) CMC Crypto 200
1.309,42 +14,75 (+1,14%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510C00015000 | 2024-05-07 11:51AM EDT | 15.00 | 11.75 | 10.00 | 12.90 | +2.92 | +33.07% | 3 | 4 | 823.44% |
| TOST240510C00016000 | 2024-05-03 3:05PM EDT | 16.00 | 6.95 | 9.95 | 12.00 | 0.00 | - | 2 | 2 | 436.72% |
| TOST240510C00017000 | 2024-05-02 10:17AM EDT | 17.00 | 6.02 | 9.10 | 11.50 | 0.00 | - | 1 | 1 | 523.44% |
| TOST240510C00018000 | 2024-05-07 2:32PM EDT | 18.00 | 5.85 | 7.85 | 9.35 | 0.00 | - | 6 | 7 | 486.72% |
| TOST240510C00018500 | 2024-05-01 2:45PM EDT | 18.50 | 5.15 | 7.65 | 9.40 | 0.00 | - | - | 7 | 353.91% |
| TOST240510C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 4.42 | 6.95 | 8.80 | 0.00 | - | 7 | 1 | 253.13% |
| TOST240510C00019500 | 2024-04-18 12:51PM EDT | 19.50 | 3.60 | 6.80 | 7.95 | 0.00 | - | - | 1 | 237.50% |
| TOST240510C00020000 | 2024-05-08 3:22PM EDT | 20.00 | 6.90 | 5.75 | 7.45 | +2.91 | +72.93% | 42 | 66 | 412.50% |
| TOST240510C00020500 | 2024-05-08 10:57AM EDT | 20.50 | 6.80 | 5.95 | 6.85 | +3.19 | +88.37% | 13 | 107 | 220.31% |
| TOST240510C00021000 | 2024-05-08 11:17AM EDT | 21.00 | 5.80 | 5.70 | 6.20 | +2.42 | +71.60% | 106 | 126 | 227.34% |
| TOST240510C00021500 | 2024-05-08 2:22PM EDT | 21.50 | 5.50 | 4.85 | 6.35 | +2.53 | +85.19% | 6 | 182 | 258.20% |
| TOST240510C00022000 | 2024-05-08 1:22PM EDT | 22.00 | 4.40 | 4.70 | 5.50 | +1.72 | +64.18% | 23 | 570 | 238.28% |
| TOST240510C00022500 | 2024-05-08 2:58PM EDT | 22.50 | 4.46 | 3.95 | 5.40 | +2.16 | +93.91% | 66 | 234 | 236.33% |
| TOST240510C00023000 | 2024-05-08 3:39PM EDT | 23.00 | 3.97 | 3.70 | 3.90 | +1.89 | +90.87% | 203 | 844 | 140.63% |
| TOST240510C00023500 | 2024-05-08 3:58PM EDT | 23.50 | 3.25 | 3.30 | 3.60 | +1.46 | +81.56% | 726 | 1,195 | 141.41% |
| TOST240510C00024000 | 2024-05-08 3:52PM EDT | 24.00 | 3.00 | 2.67 | 2.94 | +1.47 | +96.08% | 2,309 | 4,289 | 121.88% |
| TOST240510C00024500 | 2024-05-08 3:09PM EDT | 24.50 | 2.57 | 2.09 | 2.58 | +1.29 | +100.78% | 2,065 | 2,390 | 65.63% |
| TOST240510C00025000 | 2024-05-08 3:40PM EDT | 25.00 | 1.96 | 1.71 | 2.03 | +0.84 | +75.00% | 3,534 | 5,484 | 68.75% |
| TOST240510C00025500 | 2024-05-08 3:46PM EDT | 25.50 | 1.58 | 1.31 | 1.53 | +0.65 | +69.89% | 187 | 347 | 66.02% |
| TOST240510C00026000 | 2024-05-08 3:53PM EDT | 26.00 | 1.18 | 0.92 | 1.10 | +0.40 | +51.28% | 2,233 | 1,123 | 63.67% |
| TOST240510C00026500 | 2024-05-08 3:57PM EDT | 26.50 | 0.62 | 0.62 | 0.68 | -0.02 | -3.12% | 1,817 | 1,124 | 60.16% |
| TOST240510C00027000 | 2024-05-08 3:55PM EDT | 27.00 | 0.41 | 0.37 | 0.39 | -0.10 | -19.61% | 5,381 | 3,087 | 58.40% |
| TOST240510C00027500 | 2024-05-08 3:41PM EDT | 27.50 | 0.22 | 0.19 | 0.23 | -0.19 | -46.34% | 672 | 202 | 59.18% |
| TOST240510C00028000 | 2024-05-08 3:51PM EDT | 28.00 | 0.11 | 0.09 | 0.12 | -0.21 | -65.62% | 1,253 | 691 | 59.38% |
| TOST240510C00028500 | 2024-05-08 3:37PM EDT | 28.50 | 0.05 | 0.04 | 0.07 | -0.17 | -77.27% | 203 | 380 | 62.11% |
| TOST240510C00029000 | 2024-05-08 3:51PM EDT | 29.00 | 0.02 | 0.01 | 0.05 | -0.15 | -88.24% | 355 | 788 | 65.63% |
| TOST240510C00029500 | 2024-05-08 9:36AM EDT | 29.50 | 0.02 | 0.01 | 0.05 | -0.12 | -85.71% | 115 | 400 | 76.56% |
| TOST240510C00030000 | 2024-05-08 2:14PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 424 | 756 | 84.38% |
| TOST240510C00031000 | 2024-05-08 1:04PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 334 | 593 | 95.31% |
| TOST240510C00031500 | 2024-05-08 11:51AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 103 | 96.88% |
| TOST240510C00032000 | 2024-05-08 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 274 | 106.25% |
| TOST240510C00032500 | 2024-05-08 9:39AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,747 | 106.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240510P00015000 | 2024-05-08 1:04PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 287.50% |
| TOST240510P00016000 | 2024-05-07 3:45PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 456 | 524 | 262.50% |
| TOST240510P00016500 | 2024-05-08 1:16PM EDT | 16.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 138 | 280 | 250.00% |
| TOST240510P00017000 | 2024-05-07 2:44PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 130 | 237.50% |
| TOST240510P00017500 | 2024-05-08 2:52PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 311 | 225.00% |
| TOST240510P00018000 | 2024-05-08 2:51PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 616 | 206.25% |
| TOST240510P00018500 | 2024-05-08 3:04PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 173 | 475 | 193.75% |
| TOST240510P00019000 | 2024-05-08 3:40PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 359 | 583 | 181.25% |
| TOST240510P00019500 | 2024-05-08 3:12PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 273 | 491 | 184.38% |
| TOST240510P00020000 | 2024-05-08 2:29PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 521 | 1,490 | 168.75% |
| TOST240510P00020500 | 2024-05-08 12:31PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.35 | -97.22% | 146 | 627 | 156.25% |
| TOST240510P00021000 | 2024-05-08 2:25PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.52 | -98.11% | 390 | 1,834 | 143.75% |
| TOST240510P00021500 | 2024-05-08 3:30PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 368 | 762 | 118.75% |
| TOST240510P00022000 | 2024-05-08 2:48PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.83 | -97.65% | 215 | 728 | 128.13% |
| TOST240510P00022500 | 2024-05-08 3:58PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | -1.01 | -97.12% | 135 | 843 | 120.31% |
| TOST240510P00023000 | 2024-05-08 3:39PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | -1.19 | -97.54% | 317 | 1,315 | 107.81% |
| TOST240510P00023500 | 2024-05-08 3:57PM EDT | 23.50 | 0.02 | 0.01 | 0.04 | -1.49 | -98.68% | 614 | 916 | 98.44% |
| TOST240510P00024000 | 2024-05-08 3:29PM EDT | 24.00 | 0.03 | 0.02 | 0.12 | -1.79 | -98.35% | 341 | 527 | 105.86% |
| TOST240510P00024500 | 2024-05-08 3:53PM EDT | 24.50 | 0.03 | 0.02 | 0.15 | -1.99 | -98.51% | 33 | 259 | 95.31% |
| TOST240510P00025000 | 2024-05-08 3:07PM EDT | 25.00 | 0.04 | 0.03 | 0.06 | -2.32 | -98.31% | 295 | 332 | 67.19% |
| TOST240510P00025500 | 2024-05-08 2:56PM EDT | 25.50 | 0.05 | 0.07 | 0.10 | -2.53 | -98.06% | 413 | 26 | 62.50% |
| TOST240510P00026000 | 2024-05-08 3:45PM EDT | 26.00 | 0.12 | 0.15 | 0.26 | -2.97 | -96.12% | 829 | 140 | 66.02% |
| TOST240510P00026500 | 2024-05-08 3:49PM EDT | 26.50 | 0.32 | 0.29 | 0.35 | -3.18 | -90.86% | 520 | 16 | 58.79% |
| TOST240510P00027000 | 2024-05-08 3:58PM EDT | 27.00 | 0.59 | 0.53 | 0.58 | -3.66 | -86.12% | 3,252 | 10 | 57.81% |
| TOST240510P00028000 | 2024-05-08 3:16PM EDT | 28.00 | 1.25 | 1.04 | 1.47 | -4.15 | -76.85% | 4 | 9 | 53.13% |
| TOST240510P00028500 | 2024-05-08 2:36PM EDT | 28.50 | 1.54 | 1.62 | 1.89 | -3.61 | -70.10% | 4 | 14 | 67.58% |
| TOST240510P00029500 | 2024-05-06 12:23PM EDT | 29.50 | 6.30 | 2.34 | 4.55 | 0.00 | - | 5 | 10 | 216.41% |
| TOST240510P00030000 | 2024-04-26 1:02PM EDT | 30.00 | 6.55 | 1.90 | 5.00 | 0.00 | - | 5 | 5 | 152.34% |
© 2024 Yahoo. Tutti i diritti riservati.