Italia markets close in 40 minutes
FTSE MIB
33.179,66 -7,23 (-0,02%) Dow Jones
39.435,95 +271,89 (+0,69%) Nasdaq
17.971,06 +112,38 (+0,63%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,14 -0,60 (-0,73%) Bitcoin EUR
56.797,79 -1.040,33 (-1,80%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719C00019000 | 2024-06-20 10:49AM EDT | 19.00 | 6.20 | 6.40 | 7.45 | 0.00 | - | 2 | 4 | 92.77% |
| TOST240719C00020000 | 2024-06-27 10:28AM EDT | 20.00 | 6.14 | 5.65 | 6.85 | 0.00 | - | 1 | 34 | 107.23% |
| TOST240719C00021000 | 2024-06-26 10:36AM EDT | 21.00 | 4.75 | 4.70 | 4.85 | 0.00 | - | 2 | 160 | 50.98% |
| TOST240719C00022000 | 2024-06-26 11:09AM EDT | 22.00 | 3.85 | 3.70 | 4.20 | 0.00 | - | 31 | 360 | 58.40% |
| TOST240719C00023000 | 2024-06-26 1:07PM EDT | 23.00 | 2.86 | 2.76 | 2.94 | 0.00 | - | 1 | 1,276 | 45.70% |
| TOST240719C00024000 | 2024-06-27 12:29PM EDT | 24.00 | 2.32 | 1.95 | 2.07 | 0.00 | - | 2 | 990 | 40.63% |
| TOST240719C00025000 | 2024-06-28 10:27AM EDT | 25.00 | 1.27 | 1.31 | 1.35 | -0.28 | -18.06% | 54 | 1,616 | 38.38% |
| TOST240719C00026000 | 2024-06-27 3:24PM EDT | 26.00 | 0.94 | 0.81 | 0.84 | 0.00 | - | 11 | 1,100 | 38.67% |
| TOST240719C00027000 | 2024-06-28 10:27AM EDT | 27.00 | 0.44 | 0.44 | 0.48 | -0.14 | -24.14% | 3 | 3,293 | 38.57% |
| TOST240719C00028000 | 2024-06-28 10:14AM EDT | 28.00 | 0.23 | 0.23 | 0.26 | -0.07 | -23.33% | 5 | 1,894 | 38.87% |
| TOST240719C00029000 | 2024-06-28 10:26AM EDT | 29.00 | 0.12 | 0.12 | 0.15 | -0.08 | -40.00% | 13 | 1,291 | 40.63% |
| TOST240719C00030000 | 2024-06-27 3:55PM EDT | 30.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 628 | 41.41% |
| TOST240719C00031000 | 2024-06-26 12:14PM EDT | 31.00 | 0.06 | 0.01 | 0.89 | 0.00 | - | 7 | 66 | 76.86% |
| TOST240719C00032000 | 2024-06-21 2:49PM EDT | 32.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 4 | 22 | 51.17% |
| TOST240719C00033000 | 2024-06-12 11:35AM EDT | 33.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 9 | 16 | 70.70% |
| TOST240719C00034000 | 2024-05-30 12:06PM EDT | 34.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 8 | 15 | 88.87% |
| TOST240719C00035000 | 2024-06-24 10:17AM EDT | 35.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 137.11% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240719P00017000 | 2024-06-17 3:36PM EDT | 17.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 140 | 60 | 89.84% |
| TOST240719P00018000 | 2024-06-20 9:30AM EDT | 18.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 151 | 164 | 89.84% |
| TOST240719P00019000 | 2024-06-27 10:24AM EDT | 19.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 36 | 68.75% |
| TOST240719P00020000 | 2024-06-27 12:44PM EDT | 20.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 159 | 61.72% |
| TOST240719P00021000 | 2024-06-25 10:21AM EDT | 21.00 | 0.06 | 0.05 | 0.95 | 0.00 | - | 1 | 342 | 90.04% |
| TOST240719P00022000 | 2024-06-25 3:53PM EDT | 22.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 8 | 2,751 | 46.88% |
| TOST240719P00023000 | 2024-06-27 2:25PM EDT | 23.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 7 | 692 | 42.77% |
| TOST240719P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 46 | 348 | 40.63% |
| TOST240719P00025000 | 2024-06-28 10:13AM EDT | 25.00 | 0.71 | 0.64 | 0.65 | +0.14 | +24.56% | 5 | 620 | 38.82% |
| TOST240719P00026000 | 2024-06-27 2:39PM EDT | 26.00 | 1.08 | 1.08 | 1.14 | +0.01 | +0.93% | 6 | 886 | 39.06% |
| TOST240719P00027000 | 2024-06-27 10:41AM EDT | 27.00 | 1.56 | 1.45 | 1.86 | 0.00 | - | 24 | 590 | 42.48% |
| TOST240719P00028000 | 2024-06-25 2:39PM EDT | 28.00 | 2.45 | 2.37 | 2.72 | 0.00 | - | 1 | 565 | 47.85% |
| TOST240719P00029000 | 2024-05-28 10:27AM EDT | 29.00 | 3.40 | 3.30 | 4.95 | 0.00 | - | 6 | 215 | 77.83% |
| TOST240719P00030000 | 2024-05-24 3:20PM EDT | 30.00 | 4.70 | 3.95 | 5.60 | 0.00 | - | 120 | 0 | 70.31% |
| TOST240719P00031000 | 2024-05-23 10:15AM EDT | 31.00 | 5.20 | 4.95 | 6.55 | 0.00 | - | - | 0 | 77.44% |
© 2024 Yahoo. Tutti i diritti riservati.