Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.783,05 +75,48 (+0,12%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621C00003000 | 2024-06-12 2:47PM EDT | 3.00 | 19.75 | 19.55 | 20.35 | 0.00 | - | 1 | 3 | 1,007.81% |
| TOST240621C00010000 | 2024-05-13 10:17AM EDT | 10.00 | 17.07 | 10.60 | 13.60 | 0.00 | - | 1 | 25 | 617.19% |
| TOST240621C00011000 | 2024-06-07 3:46PM EDT | 11.00 | 11.15 | 11.65 | 13.70 | 0.00 | - | 2 | 28 | 574.22% |
| TOST240621C00012000 | 2024-06-14 3:53PM EDT | 12.00 | 10.66 | 10.65 | 11.70 | -0.49 | -4.39% | 1 | 46 | 408.20% |
| TOST240621C00013000 | 2024-06-04 12:53PM EDT | 13.00 | 9.35 | 9.65 | 10.70 | -0.20 | -2.09% | 1 | 107 | 366.41% |
| TOST240621C00014000 | 2024-06-14 11:08AM EDT | 14.00 | 8.35 | 8.65 | 9.65 | -0.25 | -2.91% | 1 | 1,009 | 321.88% |
| TOST240621C00015000 | 2024-06-10 10:03AM EDT | 15.00 | 6.50 | 7.65 | 8.90 | 0.00 | - | 1 | 479 | 310.16% |
| TOST240621C00016000 | 2024-06-12 1:03PM EDT | 16.00 | 6.60 | 6.65 | 7.75 | 0.00 | - | 1 | 546 | 260.94% |
| TOST240621C00017000 | 2024-06-14 2:01PM EDT | 17.00 | 5.30 | 5.70 | 7.25 | +0.35 | +7.07% | 3 | 773 | 269.53% |
| TOST240621C00018000 | 2024-06-13 1:48PM EDT | 18.00 | 4.10 | 2.94 | 5.30 | 0.00 | - | 6 | 1,491 | 210.16% |
| TOST240621C00018500 | 2024-06-13 1:48PM EDT | 18.50 | 3.60 | 4.15 | 4.35 | 0.00 | - | 3 | 3 | 87.50% |
| TOST240621C00019000 | 2024-06-13 10:45AM EDT | 19.00 | 2.56 | 2.74 | 4.05 | 0.00 | - | 10 | 1,153 | 142.77% |
| TOST240621C00020000 | 2024-06-14 1:41PM EDT | 20.00 | 2.74 | 0.83 | 4.65 | +1.00 | +57.47% | 8 | 879 | 54.69% |
| TOST240621C00020500 | 2024-06-13 3:50PM EDT | 20.50 | 2.45 | 2.18 | 2.96 | 0.00 | - | 62 | 93 | 102.34% |
| TOST240621C00021000 | 2024-06-13 1:33PM EDT | 21.00 | 1.09 | 1.67 | 2.02 | 0.00 | - | 72 | 1,049 | 58.59% |
| TOST240621C00021500 | 2024-06-14 3:50PM EDT | 21.50 | 1.25 | 1.22 | 1.55 | -0.30 | -19.35% | 31 | 146 | 51.56% |
| TOST240621C00022000 | 2024-06-14 3:51PM EDT | 22.00 | 0.99 | 0.96 | 1.02 | -0.01 | -1.00% | 270 | 7,707 | 51.76% |
| TOST240621C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.67 | 0.64 | 0.69 | -0.03 | -4.29% | 237 | 312 | 49.61% |
| TOST240621C00023000 | 2024-06-14 3:58PM EDT | 23.00 | 0.40 | 0.40 | 0.42 | -0.06 | -13.04% | 241 | 2,838 | 46.88% |
| TOST240621C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 0.19 | 0.18 | 0.27 | -0.03 | -13.64% | 36 | 658 | 49.02% |
| TOST240621C00024000 | 2024-06-14 3:54PM EDT | 24.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 443 | 1,931 | 50.78% |
| TOST240621C00024500 | 2024-06-14 11:16AM EDT | 24.50 | 0.05 | 0.07 | 0.16 | +0.03 | +150.00% | 3 | 955 | 54.10% |
| TOST240621C00025000 | 2024-06-14 3:54PM EDT | 25.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 2 | 4,224 | 54.30% |
| TOST240621C00025500 | 2024-06-11 3:57PM EDT | 25.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 16 | 302 | 56.25% |
| TOST240621C00026000 | 2024-06-10 3:47PM EDT | 26.00 | 0.14 | 0.02 | 0.13 | +0.10 | +250.00% | 2 | 5,305 | 72.66% |
| TOST240621C00026500 | 2024-06-12 10:39AM EDT | 26.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 293 | 66.41% |
| TOST240621C00027000 | 2024-06-14 2:58PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 4,674 | 65.63% |
| TOST240621C00027500 | 2024-06-04 11:56AM EDT | 27.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 231 | 126.95% |
| TOST240621C00028000 | 2024-06-14 10:05AM EDT | 28.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 2,302 | 79.69% |
| TOST240621C00028500 | 2024-06-03 9:35AM EDT | 28.50 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 77 | 149.22% |
| TOST240621C00029000 | 2024-06-14 1:00PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 6,604 | 87.50% |
| TOST240621C00029500 | 2024-05-23 3:38PM EDT | 29.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 16 | 145.31% |
| TOST240621C00030000 | 2024-06-14 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 14,889 | 101.56% |
| TOST240621C00030500 | 2024-05-24 11:38AM EDT | 30.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 193.75% |
| TOST240621C00031000 | 2024-06-14 3:45PM EDT | 31.00 | 0.07 | 0.00 | 0.06 | +0.06 | +600.00% | 3 | 5,391 | 118.75% |
| TOST240621C00031500 | 2024-06-13 11:02AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 10 | 207.42% |
| TOST240621C00032000 | 2024-06-14 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,162 | 100.00% |
| TOST240621C00032500 | 2024-05-28 2:24PM EDT | 32.50 | 0.15 | 0.00 | 0.56 | 0.00 | - | 8 | 8 | 204.30% |
| TOST240621C00033000 | 2024-06-12 10:28AM EDT | 33.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 218 | 199.61% |
| TOST240621C00034000 | 2024-06-13 10:46AM EDT | 34.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 48 | 222.27% |
| TOST240621C00035000 | 2024-06-13 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 496 | 167.97% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240621P00003000 | 2023-11-17 10:30AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 759.38% |
| TOST240621P00010000 | 2024-05-22 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 539 | 268.75% |
| TOST240621P00011000 | 2024-05-14 3:43PM EDT | 11.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 250 | 314.06% |
| TOST240621P00012000 | 2024-06-06 1:58PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 549 | 386.72% |
| TOST240621P00013000 | 2024-06-11 1:24PM EDT | 13.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 20 | 1,923 | 345.31% |
| TOST240621P00014000 | 2024-06-11 1:36PM EDT | 14.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 18 | 330 | 192.19% |
| TOST240621P00015000 | 2024-05-29 2:20PM EDT | 15.00 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 30 | 3,699 | 170.31% |
| TOST240621P00016000 | 2024-06-14 9:43AM EDT | 16.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 4,316 | 196.88% |
| TOST240621P00017000 | 2024-06-04 12:40PM EDT | 17.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 955 | 157.81% |
| TOST240621P00018000 | 2024-06-11 11:17AM EDT | 18.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 1 | 2,007 | 160.94% |
| TOST240621P00018500 | 2024-06-13 12:45PM EDT | 18.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 1 | 147.07% |
| TOST240621P00019000 | 2024-06-12 2:27PM EDT | 19.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 22 | 2,003 | 89.06% |
| TOST240621P00019500 | 2024-06-12 1:14PM EDT | 19.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 30 | 99.22% |
| TOST240621P00020000 | 2024-06-14 12:58PM EDT | 20.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 2 | 4,117 | 69.53% |
| TOST240621P00020500 | 2024-06-14 2:48PM EDT | 20.50 | 0.05 | 0.02 | 0.61 | -0.14 | -73.68% | 22 | 22 | 98.05% |
| TOST240621P00021000 | 2024-06-14 1:15PM EDT | 21.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 558 | 5,550 | 50.00% |
| TOST240621P00021500 | 2024-06-14 3:59PM EDT | 21.50 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 15 | 161 | 49.61% |
| TOST240621P00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 102 | 4,329 | 46.68% |
| TOST240621P00022500 | 2024-06-14 3:13PM EDT | 22.50 | 0.58 | 0.40 | 0.45 | -0.06 | -9.38% | 10 | 470 | 47.85% |
| TOST240621P00023000 | 2024-06-14 3:36PM EDT | 23.00 | 0.81 | 0.65 | 0.69 | -0.16 | -16.49% | 61 | 4,989 | 46.09% |
| TOST240621P00023500 | 2024-06-12 2:37PM EDT | 23.50 | 0.98 | 0.92 | 1.03 | 0.00 | - | 5 | 308 | 46.88% |
| TOST240621P00024000 | 2024-06-14 3:13PM EDT | 24.00 | 1.70 | 1.34 | 1.60 | -0.06 | -3.41% | 2 | 2,665 | 53.13% |
| TOST240621P00024500 | 2024-06-06 10:54AM EDT | 24.50 | 1.96 | 1.71 | 2.05 | 0.00 | - | 10 | 359 | 51.76% |
| TOST240621P00025000 | 2024-06-14 3:50PM EDT | 25.00 | 2.44 | 2.19 | 2.54 | 0.00 | - | 22 | 3,039 | 58.20% |
| TOST240621P00025500 | 2024-06-10 3:00PM EDT | 25.50 | 2.78 | 2.64 | 2.88 | 0.00 | - | 10 | 231 | 69.92% |
| TOST240621P00026000 | 2024-06-14 2:31PM EDT | 26.00 | 3.74 | 3.15 | 5.40 | -0.31 | -7.65% | 7 | 1,879 | 182.62% |
| TOST240621P00026500 | 2024-06-13 3:19PM EDT | 26.50 | 4.02 | 3.20 | 4.85 | 0.00 | - | 1 | 158 | 110.55% |
| TOST240621P00027000 | 2024-06-13 2:03PM EDT | 27.00 | 4.87 | 3.40 | 6.30 | 0.00 | - | 2 | 815 | 160.55% |
| TOST240621P00027500 | 2024-05-22 3:55PM EDT | 27.50 | 1.66 | 3.15 | 6.40 | 0.00 | - | - | 22 | 275.00% |
| TOST240621P00028000 | 2024-06-11 10:08AM EDT | 28.00 | 5.54 | 3.45 | 6.35 | 0.00 | - | 2 | 450 | 233.01% |
| TOST240621P00028500 | 2024-05-28 11:26AM EDT | 28.50 | 2.96 | 5.70 | 7.50 | 0.00 | - | 22 | 0 | 216.60% |
| TOST240621P00029000 | 2024-05-23 9:35AM EDT | 29.00 | 2.92 | 5.40 | 8.40 | 0.00 | - | 1 | 0 | 202.73% |
| TOST240621P00029500 | 2024-05-23 1:43PM EDT | 29.50 | 3.90 | 6.15 | 8.90 | 0.00 | - | - | 0 | 225.78% |
| TOST240621P00030000 | 2024-05-29 10:05AM EDT | 30.00 | 6.20 | 5.40 | 8.85 | 0.00 | - | 5 | 0 | 319.92% |
| TOST240621P00030500 | 2024-05-22 10:29AM EDT | 30.50 | 3.70 | 6.55 | 9.80 | 0.00 | - | - | 0 | 196.48% |
| TOST240621P00031000 | 2024-05-08 10:29AM EDT | 31.00 | 4.85 | 8.90 | 9.85 | 0.00 | - | 1 | 0 | 289.26% |
| TOST240621P00031500 | 2024-05-23 1:43PM EDT | 31.50 | 5.80 | 8.50 | 10.50 | 0.00 | - | - | 0 | 254.69% |
| TOST240621P00032000 | 2024-05-15 10:24AM EDT | 32.00 | 4.45 | 9.30 | 11.15 | 0.00 | - | 62 | 0 | 288.48% |
| TOST240621P00033000 | 2024-03-18 10:53AM EDT | 33.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 2 | 13 | 213.28% |
| TOST240621P00034000 | 2024-05-28 1:03PM EDT | 34.00 | 8.35 | 10.15 | 12.35 | 0.00 | - | 2 | 0 | 331.64% |
| TOST240621P00035000 | 2024-05-29 10:16AM EDT | 35.00 | 11.60 | 11.65 | 12.35 | 0.00 | - | 1 | 0 | 177.34% |
© 2024 Yahoo. Tutti i diritti riservati.