Italia markets close in 43 minutes
FTSE MIB
33.188,63 +1,74 (+0,01%) Dow Jones
39.432,47 +268,41 (+0,69%) Nasdaq
17.970,17 +111,49 (+0,62%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,23 -0,51 (-0,62%) Bitcoin EUR
56.811,83 -1.114,91 (-1,92%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705C00018000 | 2024-06-26 10:11AM EDT | 18.00 | 7.42 | 7.50 | 7.65 | 0.00 | - | 1 | 1 | 0.00% |
| TOST240705C00019000 | 2024-06-07 3:40PM EDT | 19.00 | 3.45 | 6.50 | 7.00 | 0.00 | - | 11 | 11 | 119.53% |
| TOST240705C00021000 | 2024-05-24 11:03AM EDT | 21.00 | 4.92 | 2.92 | 6.70 | 0.00 | - | 10 | 10 | 98.44% |
| TOST240705C00021500 | 2024-06-20 10:32AM EDT | 21.50 | 3.50 | 4.00 | 4.90 | 0.00 | - | 26 | 84 | 110.55% |
| TOST240705C00022000 | 2024-06-26 3:54PM EDT | 22.00 | 3.80 | 3.45 | 4.55 | 0.00 | - | 5 | 64 | 106.25% |
| TOST240705C00022500 | 2024-06-26 2:38PM EDT | 22.50 | 2.99 | 2.96 | 3.15 | -0.14 | -4.47% | 1 | 135 | 0.00% |
| TOST240705C00023000 | 2024-06-26 3:00PM EDT | 23.00 | 2.72 | 2.46 | 2.64 | 0.00 | - | 4 | 610 | 0.00% |
| TOST240705C00023500 | 2024-06-28 9:44AM EDT | 23.50 | 1.99 | 2.02 | 2.83 | -0.53 | -21.03% | 1 | 374 | 66.80% |
| TOST240705C00024000 | 2024-06-27 12:49PM EDT | 24.00 | 2.08 | 1.54 | 1.62 | 0.00 | - | 2 | 137 | 0.00% |
| TOST240705C00024500 | 2024-06-27 12:41PM EDT | 24.50 | 1.63 | 1.19 | 1.29 | 0.00 | - | 1 | 275 | 33.01% |
| TOST240705C00025000 | 2024-06-27 2:56PM EDT | 25.00 | 1.07 | 0.78 | 0.83 | 0.00 | - | 13 | 517 | 26.76% |
| TOST240705C00025500 | 2024-06-28 10:21AM EDT | 25.50 | 0.49 | 0.54 | 0.56 | -0.37 | -43.02% | 1 | 169 | 30.66% |
| TOST240705C00026000 | 2024-06-28 10:31AM EDT | 26.00 | 0.32 | 0.31 | 0.34 | -0.15 | -35.71% | 140 | 127 | 31.64% |
| TOST240705C00026500 | 2024-06-28 10:19AM EDT | 26.50 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 35 | 123 | 32.23% |
| TOST240705C00027000 | 2024-06-27 10:20AM EDT | 27.00 | 0.24 | 0.08 | 0.18 | 0.00 | - | 8 | 339 | 40.63% |
| TOST240705C00027500 | 2024-06-26 2:30PM EDT | 27.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 3 | 105 | 36.52% |
| TOST240705C00028000 | 2024-06-26 10:21AM EDT | 28.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 8 | 38 | 43.36% |
| TOST240705C00028500 | 2024-06-26 10:23AM EDT | 28.50 | 0.04 | 0.01 | 0.91 | 0.00 | - | 1 | 16 | 91.21% |
| TOST240705C00029000 | 2024-06-24 10:02AM EDT | 29.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | 15 | 37 | 114.84% |
| TOST240705C00029500 | 2024-06-24 11:49AM EDT | 29.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 8 | 36 | 61.72% |
| TOST240705C00030000 | 2024-06-21 10:31AM EDT | 30.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 8 | 8 | 165.23% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240705P00017000 | 2024-06-11 11:08AM EDT | 17.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | 40 | 40 | 324.22% |
| TOST240705P00019000 | 2024-06-24 11:31AM EDT | 19.00 | 0.26 | 0.00 | 2.14 | 0.00 | - | 2 | 26 | 262.89% |
| TOST240705P00020000 | 2024-06-14 1:10PM EDT | 20.00 | 0.16 | 0.01 | 0.34 | 0.00 | - | 48 | 55 | 125.78% |
| TOST240705P00020500 | 2024-06-21 10:40AM EDT | 20.50 | 0.26 | 0.01 | 1.63 | 0.00 | - | 8 | 19 | 195.12% |
| TOST240705P00021000 | 2024-06-24 12:57PM EDT | 21.00 | 0.04 | 0.01 | 1.55 | 0.00 | - | 160 | 167 | 177.93% |
| TOST240705P00021500 | 2024-06-21 10:39AM EDT | 21.50 | 0.03 | 0.01 | 1.66 | 0.00 | - | 8 | 55 | 170.12% |
| TOST240705P00022000 | 2024-06-25 9:30AM EDT | 22.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 34 | 90 | 140.23% |
| TOST240705P00022500 | 2024-06-21 2:59PM EDT | 22.50 | 0.08 | 0.01 | 1.57 | 0.00 | - | 4 | 53 | 140.23% |
| TOST240705P00023000 | 2024-06-24 11:49AM EDT | 23.00 | 0.07 | 0.01 | 0.83 | 0.00 | - | 28 | 32 | 94.73% |
| TOST240705P00023500 | 2024-06-26 10:49AM EDT | 23.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 32 | 171 | 44.92% |
| TOST240705P00024000 | 2024-06-28 9:57AM EDT | 24.00 | 0.12 | 0.06 | 0.10 | +0.05 | +71.43% | 30 | 122 | 41.02% |
| TOST240705P00024500 | 2024-06-26 11:58AM EDT | 24.50 | 0.18 | 0.13 | 0.17 | 0.00 | - | 1 | 40 | 39.06% |
| TOST240705P00025000 | 2024-06-28 10:06AM EDT | 25.00 | 0.36 | 0.26 | 0.30 | +0.11 | +44.00% | 22 | 114 | 38.57% |
| TOST240705P00025500 | 2024-06-28 9:49AM EDT | 25.50 | 0.57 | 0.46 | 0.51 | +0.15 | +35.71% | 1 | 94 | 39.45% |
| TOST240705P00026000 | 2024-06-27 1:18PM EDT | 26.00 | 0.54 | 0.73 | 0.78 | 0.00 | - | 11 | 65 | 39.75% |
© 2024 Yahoo. Tutti i diritti riservati.