Italia markets close in 1 hour 2 minutes
FTSE MIB
33.200,25 +13,36 (+0,04%) Dow Jones
39.366,07 +202,01 (+0,52%) Nasdaq
18.011,59 +152,90 (+0,86%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,09 -0,65 (-0,80%) Bitcoin EUR
57.065,85 -1.068,71 (-1,84%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00021000 | 2024-06-18 9:53AM EDT | 21.00 | 3.57 | 4.00 | 6.15 | 0.00 | - | 5 | 16 | 436.72% |
| TOST240628C00021500 | 2024-06-26 2:52PM EDT | 21.50 | 4.20 | 3.50 | 5.70 | 0.00 | - | 7 | 46 | 409.38% |
| TOST240628C00022000 | 2024-06-26 3:42PM EDT | 22.00 | 3.80 | 2.59 | 5.15 | 0.00 | - | 2 | 45 | 308.59% |
| TOST240628C00022500 | 2024-06-27 2:32PM EDT | 22.50 | 3.69 | 2.44 | 3.70 | 0.00 | - | 2 | 180 | 168.75% |
| TOST240628C00023000 | 2024-06-26 11:19AM EDT | 23.00 | 2.60 | 1.82 | 2.85 | 0.00 | - | 12 | 102 | 240.63% |
| TOST240628C00023500 | 2024-06-26 9:45AM EDT | 23.50 | 2.12 | 1.45 | 2.63 | 0.00 | - | 1 | 153 | 107.81% |
| TOST240628C00024000 | 2024-06-25 3:45PM EDT | 24.00 | 1.83 | 1.12 | 2.03 | 0.00 | - | 25 | 224 | 100.00% |
| TOST240628C00024500 | 2024-06-28 10:10AM EDT | 24.50 | 0.96 | 0.73 | 1.18 | -1.30 | -57.52% | 17 | 412 | 104.30% |
| TOST240628C00025000 | 2024-06-28 10:04AM EDT | 25.00 | 0.47 | 0.44 | 0.51 | -0.48 | -50.53% | 136 | 1,667 | 28.13% |
| TOST240628C00025500 | 2024-06-28 9:48AM EDT | 25.50 | 0.20 | 0.11 | 0.21 | -0.31 | -60.78% | 55 | 448 | 39.84% |
| TOST240628C00026000 | 2024-06-28 9:38AM EDT | 26.00 | 0.10 | 0.02 | 0.04 | -0.06 | -37.50% | 2 | 800 | 36.72% |
| TOST240628C00026500 | 2024-06-27 12:26PM EDT | 26.50 | 0.10 | 0.00 | 0.44 | 0.00 | - | 32 | 505 | 108.98% |
| TOST240628C00027000 | 2024-06-27 3:49PM EDT | 27.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 156 | 274 | 131.64% |
| TOST240628C00027500 | 2024-06-25 12:19PM EDT | 27.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 246 | 113.28% |
| TOST240628C00028000 | 2024-06-27 10:59AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 103.13% |
| TOST240628C00028500 | 2024-06-24 2:36PM EDT | 28.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 318.36% |
| TOST240628C00029000 | 2024-06-25 2:16PM EDT | 29.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 39 | 427.73% |
| TOST240628C00029500 | 2024-06-27 3:46PM EDT | 29.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 8 | 74 | 348.44% |
| TOST240628C00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 92 | 476.95% |
| TOST240628C00030500 | 2024-06-27 2:18PM EDT | 30.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 190 | 199 | 500.00% |
| TOST240628C00031000 | 2024-06-24 3:07PM EDT | 31.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 13 | 25 | 502.34% |
| TOST240628C00031500 | 2024-06-26 3:28PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 33 | 43 | 543.75% |
| TOST240628C00032000 | 2024-06-24 10:50AM EDT | 32.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 10 | 36 | 560.16% |
| TOST240628C00033000 | 2024-06-25 12:03PM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 604.30% |
| TOST240628C00034000 | 2024-06-24 10:03AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 231.25% |
| TOST240628C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 593 | 231.25% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-06-07 10:18AM EDT | 17.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 41 | 54 | 906.25% |
| TOST240628P00019000 | 2024-06-10 10:23AM EDT | 19.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 1 | 10 | 731.25% |
| TOST240628P00020000 | 2024-06-26 3:28PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 36 | 650.00% |
| TOST240628P00020500 | 2024-06-17 10:30AM EDT | 20.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 609.77% |
| TOST240628P00021000 | 2024-06-24 11:05AM EDT | 21.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 14 | 449 | 535.94% |
| TOST240628P00021500 | 2024-06-20 2:45PM EDT | 21.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 60 | 126 | 530.08% |
| TOST240628P00022000 | 2024-06-24 1:20PM EDT | 22.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 9 | 114 | 468.75% |
| TOST240628P00022500 | 2024-06-26 12:27PM EDT | 22.50 | 0.02 | 0.00 | 1.34 | 0.00 | - | 1 | 351 | 356.25% |
| TOST240628P00023000 | 2024-06-24 9:30AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 371 | 50.00% |
| TOST240628P00023500 | 2024-06-26 11:52AM EDT | 23.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 34 | 1,039 | 373.05% |
| TOST240628P00024000 | 2024-06-27 9:36AM EDT | 24.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 1,811 | 332.42% |
| TOST240628P00024500 | 2024-06-27 12:12PM EDT | 24.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 7 | 509 | 100.39% |
| TOST240628P00025000 | 2024-06-27 3:23PM EDT | 25.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 22 | 1,032 | 45.70% |
| TOST240628P00025500 | 2024-06-28 10:04AM EDT | 25.50 | 0.32 | 0.20 | 0.25 | +0.16 | +100.00% | 52 | 200 | 46.48% |
| TOST240628P00026000 | 2024-06-27 11:34AM EDT | 26.00 | 0.76 | 0.52 | 0.62 | +0.36 | +90.00% | 2 | 28 | 56.25% |
| TOST240628P00026500 | 2024-06-27 12:15PM EDT | 26.50 | 0.63 | 0.73 | 2.98 | 0.00 | - | 5 | 38 | 237.89% |
| TOST240628P00027000 | 2024-06-27 11:05AM EDT | 27.00 | 1.09 | 1.48 | 2.12 | 0.00 | - | 200 | 92 | 153.91% |
| TOST240628P00027500 | 2024-06-25 9:44AM EDT | 27.50 | 2.00 | 1.96 | 2.21 | 0.00 | - | 1 | 2 | 115.63% |
| TOST240628P00028000 | 2024-06-21 9:35AM EDT | 28.00 | 2.75 | 2.46 | 2.66 | 0.00 | - | 8 | 10 | 122.66% |
| TOST240628P00029000 | 2024-06-27 10:14AM EDT | 29.00 | 2.93 | 2.88 | 5.40 | 0.00 | - | 6 | 1 | 333.59% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 2.58 | 6.00 | 0.00 | - | 4 | 2 | 264.84% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 656.64% |
| TOST240628P00031500 | 2024-06-21 9:36AM EDT | 31.50 | 6.40 | 5.60 | 7.90 | 0.00 | - | 11 | 0 | 468.75% |
© 2024 Yahoo. Tutti i diritti riservati.