Italia markets close in 1 hour 2 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,50-0,22 (-0,87%)
In data: 10:28AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TOST240628C000210002024-06-18 9:53AM EDT21.003.574.006.150.00-516436.72%
TOST240628C000215002024-06-26 2:52PM EDT21.504.203.505.700.00-746409.38%
TOST240628C000220002024-06-26 3:42PM EDT22.003.802.595.150.00-245308.59%
TOST240628C000225002024-06-27 2:32PM EDT22.503.692.443.700.00-2180168.75%
TOST240628C000230002024-06-26 11:19AM EDT23.002.601.822.850.00-12102240.63%
TOST240628C000235002024-06-26 9:45AM EDT23.502.121.452.630.00-1153107.81%
TOST240628C000240002024-06-25 3:45PM EDT24.001.831.122.030.00-25224100.00%
TOST240628C000245002024-06-28 10:10AM EDT24.500.960.731.18-1.30-57.52%17412104.30%
TOST240628C000250002024-06-28 10:04AM EDT25.000.470.440.51-0.48-50.53%1361,66728.13%
TOST240628C000255002024-06-28 9:48AM EDT25.500.200.110.21-0.31-60.78%5544839.84%
TOST240628C000260002024-06-28 9:38AM EDT26.000.100.020.04-0.06-37.50%280036.72%
TOST240628C000265002024-06-27 12:26PM EDT26.500.100.000.440.00-32505108.98%
TOST240628C000270002024-06-27 3:49PM EDT27.000.030.000.410.00-156274131.64%
TOST240628C000275002024-06-25 12:19PM EDT27.500.030.000.150.00-21246113.28%
TOST240628C000280002024-06-27 10:59AM EDT28.000.020.000.050.00-1310103.13%
TOST240628C000285002024-06-24 2:36PM EDT28.500.010.001.350.00-156318.36%
TOST240628C000290002024-06-25 2:16PM EDT29.000.020.002.130.00-439427.73%
TOST240628C000295002024-06-27 3:46PM EDT29.500.010.001.200.00-874348.44%
TOST240628C000300002024-06-21 3:31PM EDT30.000.010.002.130.00-492476.95%
TOST240628C000305002024-06-27 2:18PM EDT30.500.010.002.130.00-190199500.00%
TOST240628C000310002024-06-24 3:07PM EDT31.000.010.001.950.00-1325502.34%
TOST240628C000315002024-06-26 3:28PM EDT31.500.010.002.130.00-3343543.75%
TOST240628C000320002024-06-24 10:50AM EDT32.000.010.002.090.00-1036560.16%
TOST240628C000330002024-06-25 12:03PM EDT33.000.010.002.130.00-88604.30%
TOST240628C000340002024-06-24 10:03AM EDT34.000.010.000.020.00-1205231.25%
TOST240628C000350002024-06-21 11:02AM EDT35.000.010.000.010.00-186593231.25%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TOST240628P000170002024-06-07 10:18AM EDT17.000.010.002.120.00-4154906.25%
TOST240628P000190002024-06-10 10:23AM EDT19.000.070.002.120.00-110731.25%
TOST240628P000200002024-06-26 3:28PM EDT20.000.010.002.130.00-636650.00%
TOST240628P000205002024-06-17 10:30AM EDT20.500.080.002.130.00-13609.77%
TOST240628P000210002024-06-24 11:05AM EDT21.000.020.001.870.00-14449535.94%
TOST240628P000215002024-06-20 2:45PM EDT21.500.040.002.130.00-60126530.08%
TOST240628P000220002024-06-24 1:20PM EDT22.000.020.001.950.00-9114468.75%
TOST240628P000225002024-06-26 12:27PM EDT22.500.020.001.340.00-1351356.25%
TOST240628P000230002024-06-24 9:30AM EDT23.000.060.000.000.00-1237150.00%
TOST240628P000235002024-06-26 11:52AM EDT23.500.020.002.140.00-341,039373.05%
TOST240628P000240002024-06-27 9:36AM EDT24.000.040.002.140.00-11,811332.42%
TOST240628P000245002024-06-27 12:12PM EDT24.500.030.010.330.00-7509100.39%
TOST240628P000250002024-06-27 3:23PM EDT25.000.060.040.070.00-221,03245.70%
TOST240628P000255002024-06-28 10:04AM EDT25.500.320.200.25+0.16+100.00%5220046.48%
TOST240628P000260002024-06-27 11:34AM EDT26.000.760.520.62+0.36+90.00%22856.25%
TOST240628P000265002024-06-27 12:15PM EDT26.500.630.732.980.00-538237.89%
TOST240628P000270002024-06-27 11:05AM EDT27.001.091.482.120.00-20092153.91%
TOST240628P000275002024-06-25 9:44AM EDT27.502.001.962.210.00-12115.63%
TOST240628P000280002024-06-21 9:35AM EDT28.002.752.462.660.00-810122.66%
TOST240628P000290002024-06-27 10:14AM EDT29.002.932.885.400.00-61333.59%
TOST240628P000295002024-05-23 3:02PM EDT29.504.252.586.000.00-42264.84%
TOST240628P000300002024-05-13 3:28PM EDT30.003.335.407.500.00-11656.64%
TOST240628P000315002024-06-21 9:36AM EDT31.506.405.607.900.00-110468.75%