Italia markets close in 41 minutes
FTSE MIB
33.181,68 -5,21 (-0,02%) Dow Jones
39.435,81 +271,75 (+0,69%) Nasdaq
17.969,22 +110,53 (+0,62%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,17 -0,57 (-0,70%) Bitcoin EUR
56.802,29 -1.040,41 (-1,80%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712C00016000 | 2024-06-20 11:05AM EDT | 16.00 | 9.02 | 9.55 | 9.90 | 0.00 | - | - | 0 | 104.69% |
| TOST240712C00018000 | 2024-06-11 10:15AM EDT | 18.00 | 4.83 | 7.60 | 7.75 | 0.00 | - | - | 1 | 92.97% |
| TOST240712C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 2.69 | 5.50 | 6.70 | 0.00 | - | - | 5 | 116.60% |
| TOST240712C00020500 | 2024-06-17 3:57PM EDT | 20.50 | 2.48 | 5.00 | 6.55 | 0.00 | - | - | 1 | 123.44% |
| TOST240712C00021000 | 2024-06-18 9:51AM EDT | 21.00 | 3.76 | 3.75 | 4.90 | 0.00 | - | 1 | 6 | 80.47% |
| TOST240712C00021500 | 2024-06-18 9:54AM EDT | 21.50 | 3.30 | 3.95 | 5.80 | 0.00 | - | 1 | 6 | 113.09% |
| TOST240712C00022000 | 2024-06-17 12:06PM EDT | 22.00 | 1.31 | 3.55 | 3.80 | 0.00 | - | 1 | 1 | 54.69% |
| TOST240712C00022500 | 2024-06-25 11:50AM EDT | 22.50 | 3.22 | 3.05 | 3.20 | 0.00 | - | 8 | 73 | 0.00% |
| TOST240712C00023000 | 2024-06-25 10:05AM EDT | 23.00 | 2.54 | 2.61 | 2.99 | 0.00 | - | 50 | 57 | 59.67% |
| TOST240712C00023500 | 2024-06-21 9:33AM EDT | 23.50 | 2.11 | 2.12 | 2.31 | 0.00 | - | 2 | 7 | 37.11% |
| TOST240712C00024000 | 2024-06-24 11:52AM EDT | 24.00 | 1.64 | 1.62 | 1.85 | 0.00 | - | 1 | 37 | 34.08% |
| TOST240712C00024500 | 2024-06-27 10:10AM EDT | 24.50 | 2.36 | 1.23 | 1.57 | 0.00 | - | 1 | 46 | 41.02% |
| TOST240712C00025000 | 2024-06-25 9:38AM EDT | 25.00 | 1.20 | 1.08 | 1.15 | 0.00 | - | 3 | 237 | 36.33% |
| TOST240712C00025500 | 2024-06-27 12:00PM EDT | 25.50 | 1.05 | 0.81 | 0.87 | 0.00 | - | 3 | 344 | 36.82% |
| TOST240712C00026000 | 2024-06-28 10:12AM EDT | 26.00 | 0.65 | 0.60 | 0.67 | -0.15 | -18.75% | 2 | 198 | 38.67% |
| TOST240712C00026500 | 2024-06-28 10:04AM EDT | 26.50 | 0.41 | 0.40 | 0.44 | -0.13 | -24.07% | 7 | 102 | 36.62% |
| TOST240712C00027000 | 2024-06-27 2:25PM EDT | 27.00 | 0.39 | 0.27 | 0.32 | 0.00 | - | 12 | 152 | 37.89% |
| TOST240712C00027500 | 2024-06-28 10:27AM EDT | 27.50 | 0.19 | 0.18 | 0.23 | -0.07 | -26.92% | 27 | 12 | 39.06% |
| TOST240712C00028000 | 2024-06-27 9:48AM EDT | 28.00 | 0.27 | 0.12 | 0.19 | 0.00 | - | 1 | 23 | 42.09% |
| TOST240712C00028500 | 2024-06-24 11:50AM EDT | 28.50 | 0.18 | 0.06 | 0.11 | 0.00 | - | 16 | 8 | 40.43% |
| TOST240712C00029000 | 2024-06-24 1:22PM EDT | 29.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 17 | 12 | 44.14% |
| TOST240712C00030000 | 2024-06-27 9:48AM EDT | 30.00 | 0.03 | 0.02 | 1.75 | 0.00 | - | 5 | 6 | 109.57% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240712P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 42 | 42 | 197.85% |
| TOST240712P00018000 | 2024-06-13 11:08AM EDT | 18.00 | 0.09 | 0.01 | 2.15 | 0.00 | - | 8 | 8 | 215.23% |
| TOST240712P00018500 | 2024-06-17 10:56AM EDT | 18.50 | 0.01 | 0.01 | 1.30 | 0.00 | - | 8 | 28 | 168.16% |
| TOST240712P00019000 | 2024-06-18 9:30AM EDT | 19.00 | 0.35 | 0.01 | 1.30 | 0.00 | - | 1 | 17 | 158.40% |
| TOST240712P00019500 | 2024-06-18 2:48PM EDT | 19.50 | 0.04 | 0.01 | 1.31 | 0.00 | - | 8 | 12 | 149.22% |
| TOST240712P00020000 | 2024-06-24 12:20PM EDT | 20.00 | 0.02 | 0.01 | 1.31 | 0.00 | - | 2 | 23 | 139.84% |
| TOST240712P00020500 | 2024-06-20 10:47AM EDT | 20.50 | 0.05 | 0.01 | 1.31 | 0.00 | - | 8 | 31 | 130.66% |
| TOST240712P00021000 | 2024-06-24 11:01AM EDT | 21.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 1 | 19 | 121.88% |
| TOST240712P00021500 | 2024-06-25 10:14AM EDT | 21.50 | 0.07 | 0.01 | 1.32 | 0.00 | - | 8 | 10 | 112.79% |
| TOST240712P00022000 | 2024-06-25 10:13AM EDT | 22.00 | 0.08 | 0.01 | 1.22 | 0.00 | - | 8 | 19 | 100.20% |
| TOST240712P00022500 | 2024-06-24 1:39PM EDT | 22.50 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 29 | 52.54% |
| TOST240712P00023000 | 2024-06-17 3:36PM EDT | 23.00 | 1.23 | 0.08 | 0.13 | 0.00 | - | 81 | 46 | 46.09% |
| TOST240712P00023500 | 2024-06-17 12:37PM EDT | 23.50 | 1.54 | 0.13 | 0.22 | 0.00 | - | - | 14 | 47.17% |
| TOST240712P00024000 | 2024-06-27 9:36AM EDT | 24.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 13 | 41.90% |
| TOST240712P00024500 | 2024-06-27 10:33AM EDT | 24.50 | 0.40 | 0.33 | 0.36 | +0.12 | +42.86% | 3 | 10 | 40.72% |
| TOST240712P00025000 | 2024-06-27 3:15PM EDT | 25.00 | 0.40 | 0.46 | 0.52 | -0.05 | -11.11% | 5 | 38 | 40.23% |
| TOST240712P00025500 | 2024-06-27 10:37AM EDT | 25.50 | 0.61 | 0.67 | 0.86 | 0.00 | - | 10 | 31 | 46.29% |
© 2024 Yahoo. Tutti i diritti riservati.