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
62.125,87 +333,79 (+0,54%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00021000 | 2024-06-14 3:31PM EDT | 21.00 | 1.75 | 1.76 | 2.06 | -0.05 | -2.78% | 36 | 13 | 58.79% |
| TOST240628C00021500 | 2024-06-14 3:02PM EDT | 21.50 | 1.25 | 0.38 | 1.59 | -0.30 | -19.35% | 1 | 40 | 50.68% |
| TOST240628C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 1.05 | 0.97 | 1.24 | -0.16 | -13.22% | 134 | 27 | 49.41% |
| TOST240628C00022500 | 2024-06-14 12:11PM EDT | 22.50 | 0.67 | 0.74 | 0.95 | -0.02 | -2.90% | 12 | 54 | 49.12% |
| TOST240628C00023000 | 2024-06-14 3:23PM EDT | 23.00 | 0.50 | 0.60 | 0.69 | -0.14 | -21.87% | 31 | 92 | 47.85% |
| TOST240628C00023500 | 2024-06-14 2:02PM EDT | 23.50 | 0.31 | 0.29 | 0.49 | -0.06 | -16.22% | 8 | 42 | 47.27% |
| TOST240628C00024000 | 2024-06-14 3:57PM EDT | 24.00 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 19 | 92 | 45.70% |
| TOST240628C00024500 | 2024-06-13 10:45AM EDT | 24.50 | 0.07 | 0.19 | 0.24 | 0.00 | - | 30 | 71 | 47.85% |
| TOST240628C00025000 | 2024-06-14 3:19PM EDT | 25.00 | 0.10 | 0.03 | 0.18 | -0.07 | -41.18% | 100 | 67 | 49.81% |
| TOST240628C00025500 | 2024-06-10 9:37AM EDT | 25.50 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 61 | 50.98% |
| TOST240628C00026000 | 2024-06-13 10:56AM EDT | 26.00 | 0.06 | 0.06 | 0.29 | 0.00 | - | 3 | 213 | 61.91% |
| TOST240628C00026500 | 2024-06-11 3:00PM EDT | 26.50 | 0.06 | 0.03 | 1.55 | 0.00 | - | 3 | 27 | 117.97% |
| TOST240628C00027000 | 2024-06-11 11:22AM EDT | 27.00 | 0.04 | 0.02 | 1.27 | 0.00 | - | 8 | 33 | 114.65% |
| TOST240628C00027500 | 2024-06-13 12:27PM EDT | 27.50 | 0.05 | 0.02 | 1.29 | 0.00 | - | 20 | 170 | 122.07% |
| TOST240628C00028000 | 2024-06-12 11:56AM EDT | 28.00 | 0.33 | 0.00 | 0.24 | +0.32 | +3,200.00% | 1 | 248 | 76.56% |
| TOST240628C00028500 | 2024-06-06 10:37AM EDT | 28.50 | 0.04 | 0.01 | 1.29 | 0.00 | - | 8 | 16 | 134.18% |
| TOST240628C00029000 | 2024-06-12 2:44PM EDT | 29.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 35 | 103.71% |
| TOST240628C00029500 | 2024-06-04 1:53PM EDT | 29.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 8 | 66 | 145.02% |
| TOST240628C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.03 | 0.01 | 0.28 | -0.26 | -89.66% | 7 | 94 | 98.83% |
| TOST240628C00030500 | 2024-06-10 2:19PM EDT | 30.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 9 | 155.86% |
| TOST240628C00031000 | 2024-06-03 3:55PM EDT | 31.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 5 | 12 | 161.13% |
| TOST240628C00031500 | 2024-06-06 9:32AM EDT | 31.50 | 0.09 | 0.00 | 1.88 | 0.00 | - | 7 | 18 | 190.43% |
| TOST240628C00032000 | 2024-06-03 10:50AM EDT | 32.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | 8 | 31 | 195.61% |
| TOST240628C00033000 | 2024-05-13 12:44PM EDT | 33.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 180.08% |
| TOST240628C00034000 | 2024-05-22 10:24AM EDT | 34.00 | 0.11 | 0.00 | 1.88 | 0.00 | - | 1 | 2 | 215.04% |
| TOST240628C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 505 | 233.98% |
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 | 2.14 | 0.00 | - | 41 | 54 | 212.50% |
| TOST240628P00019000 | 2024-06-10 10:23AM EDT | 19.00 | 0.07 | 0.01 | 0.86 | 0.00 | - | 1 | 10 | 107.42% |
| TOST240628P00020000 | 2024-06-13 3:08PM EDT | 20.00 | 0.10 | 0.05 | 0.26 | 0.00 | - | 8 | 31 | 59.77% |
| TOST240628P00020500 | 2024-06-13 2:02PM EDT | 20.50 | 0.19 | 0.10 | 0.13 | 0.00 | - | 3 | 2 | 48.63% |
| TOST240628P00021000 | 2024-06-14 3:11PM EDT | 21.00 | 0.25 | 0.16 | 0.20 | -0.10 | -28.57% | 10 | 385 | 47.07% |
| TOST240628P00021500 | 2024-06-14 1:59PM EDT | 21.50 | 0.41 | 0.26 | 0.31 | -0.25 | -37.88% | 4 | 69 | 46.39% |
| TOST240628P00022000 | 2024-06-14 3:28PM EDT | 22.00 | 0.52 | 0.33 | 0.45 | -0.03 | -5.45% | 32 | 64 | 44.92% |
| TOST240628P00022500 | 2024-06-13 10:34AM EDT | 22.50 | 1.23 | 0.62 | 0.83 | 0.00 | - | 1 | 37 | 54.98% |
| TOST240628P00023000 | 2024-06-14 2:23PM EDT | 23.00 | 1.15 | 0.71 | 0.98 | +0.16 | +16.16% | 5 | 71 | 48.44% |
| TOST240628P00023500 | 2024-06-13 12:41PM EDT | 23.50 | 2.03 | 1.07 | 1.29 | 0.00 | - | 1 | 46 | 48.44% |
| TOST240628P00024000 | 2024-06-14 1:01PM EDT | 24.00 | 1.82 | 1.30 | 1.67 | -0.67 | -26.91% | 2 | 37 | 50.49% |
| TOST240628P00024500 | 2024-06-12 2:37PM EDT | 24.50 | 1.90 | 1.12 | 2.19 | 0.00 | - | 4 | 85 | 60.45% |
| TOST240628P00025000 | 2024-06-13 3:54PM EDT | 25.00 | 2.44 | 1.44 | 2.61 | 0.00 | - | 8 | 123 | 62.40% |
| TOST240628P00025500 | 2024-06-07 3:03PM EDT | 25.50 | 3.39 | 2.48 | 3.30 | 0.00 | - | 1 | 11 | 84.08% |
| TOST240628P00026000 | 2024-06-12 12:36PM EDT | 26.00 | 3.45 | 1.60 | 3.40 | 0.00 | - | 6 | 22 | 55.66% |
| TOST240628P00026500 | 2024-06-11 12:55PM EDT | 26.50 | 4.37 | 2.95 | 3.90 | 0.00 | - | 2 | 43 | 61.13% |
| TOST240628P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 5.05 | 4.20 | 4.50 | 0.00 | - | 20 | 128 | 58.59% |
| TOST240628P00027500 | 2024-05-16 11:41AM EDT | 27.50 | 1.18 | 3.55 | 6.45 | 0.00 | - | - | 3 | 83.98% |
| TOST240628P00028000 | 2024-06-11 2:44PM EDT | 28.00 | 5.65 | 3.40 | 7.40 | 0.00 | - | 1 | 2 | 76.56% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 5.05 | 8.45 | 0.00 | - | 4 | 2 | 217.58% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 109.18% |
© 2024 Yahoo. Tutti i diritti riservati.