Italia markets close in 49 minutes
FTSE MIB
33.200,49 +13,60 (+0,04%) Dow Jones
39.411,89 +247,83 (+0,63%) Nasdaq
17.956,61 +97,92 (+0,55%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,16 -0,58 (-0,71%) Bitcoin EUR
56.934,26 -1.039,36 (-1,79%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726C00020000 | 2024-06-24 2:05PM EDT | 20.00 | 5.75 | 5.55 | 7.10 | 0.00 | - | 1 | 2 | 102.93% |
| TOST240726C00020500 | 2024-06-25 1:29PM EDT | 20.50 | 5.55 | 5.05 | 6.50 | 0.00 | - | 1 | 1 | 93.36% |
| TOST240726C00021000 | 2024-06-20 2:22PM EDT | 21.00 | 4.56 | 4.60 | 4.80 | 0.00 | - | - | 3 | 56.64% |
| TOST240726C00022000 | 2024-06-18 12:03PM EDT | 22.00 | 2.85 | 3.15 | 4.70 | 0.00 | - | 20 | 8 | 54.79% |
| TOST240726C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 1.50 | 3.25 | 3.40 | 0.00 | - | 5 | 7 | 47.85% |
| TOST240726C00023000 | 2024-06-20 3:52PM EDT | 23.00 | 2.76 | 2.77 | 3.15 | 0.00 | - | 21 | 15 | 54.88% |
| TOST240726C00023500 | 2024-06-18 9:30AM EDT | 23.50 | 1.23 | 2.40 | 3.95 | 0.00 | - | - | 1 | 70.41% |
| TOST240726C00024000 | 2024-06-20 10:07AM EDT | 24.00 | 1.72 | 1.98 | 2.17 | 0.00 | - | 4 | 30 | 42.97% |
| TOST240726C00024500 | 2024-06-27 3:04PM EDT | 24.50 | 1.98 | 1.73 | 1.92 | 0.00 | - | 1 | 17 | 45.80% |
| TOST240726C00025000 | 2024-06-27 11:26AM EDT | 25.00 | 1.82 | 1.42 | 1.56 | 0.00 | - | 1 | 423 | 43.26% |
| TOST240726C00025500 | 2024-06-26 9:56AM EDT | 25.50 | 1.18 | 1.12 | 1.26 | 0.00 | - | 6 | 67 | 41.90% |
| TOST240726C00026000 | 2024-06-27 3:24PM EDT | 26.00 | 1.13 | 0.91 | 1.34 | 0.00 | - | 2 | 123 | 52.64% |
| TOST240726C00026500 | 2024-06-27 10:12AM EDT | 26.50 | 1.04 | 0.72 | 0.80 | 0.00 | - | 2 | 29 | 40.72% |
| TOST240726C00027000 | 2024-06-27 2:25PM EDT | 27.00 | 0.72 | 0.56 | 0.64 | 0.00 | - | 12 | 167 | 40.92% |
| TOST240726C00027500 | 2024-06-28 9:55AM EDT | 27.50 | 0.42 | 0.43 | 0.93 | -0.20 | -32.26% | 1 | 39 | 57.42% |
| TOST240726C00028000 | 2024-06-27 3:41PM EDT | 28.00 | 0.44 | 0.33 | 0.39 | 0.00 | - | 5 | 22 | 41.02% |
| TOST240726C00028500 | 2024-06-27 1:13PM EDT | 28.50 | 0.39 | 0.25 | 0.36 | 0.00 | - | 4 | 16 | 43.95% |
| TOST240726C00029000 | 2024-06-25 10:16AM EDT | 29.00 | 0.25 | 0.17 | 0.36 | 0.00 | - | 8 | 20 | 48.15% |
| TOST240726C00030000 | 2024-06-27 10:56AM EDT | 30.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 4 | 42.97% |
| TOST240726C00031000 | 2024-06-20 9:48AM EDT | 31.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | - | 4 | 49.22% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240726P00018500 | 2024-06-14 11:12AM EDT | 18.50 | 0.28 | 0.01 | 1.36 | 0.00 | - | 8 | 12 | 122.07% |
| TOST240726P00019000 | 2024-06-17 10:56AM EDT | 19.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 8 | 12 | 119.34% |
| TOST240726P00019500 | 2024-06-17 10:55AM EDT | 19.50 | 0.24 | 0.01 | 2.17 | 0.00 | - | 8 | 8 | 130.76% |
| TOST240726P00020000 | 2024-06-14 2:01PM EDT | 20.00 | 0.39 | 0.01 | 2.18 | 0.00 | - | - | 2 | 123.44% |
| TOST240726P00020500 | 2024-06-10 11:48AM EDT | 20.50 | 0.52 | 0.01 | 2.18 | 0.00 | - | - | 1 | 115.82% |
| TOST240726P00021000 | 2024-06-20 10:34AM EDT | 21.00 | 0.21 | 0.01 | 2.20 | 0.00 | - | 1 | 3 | 108.89% |
| TOST240726P00021500 | 2024-06-25 11:42AM EDT | 21.50 | 0.10 | 0.05 | 0.26 | 0.00 | - | 8 | 14 | 56.74% |
| TOST240726P00022000 | 2024-06-27 12:44PM EDT | 22.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 1 | 25 | 44.34% |
| TOST240726P00022500 | 2024-06-25 12:29PM EDT | 22.50 | 0.20 | 0.14 | 0.32 | 0.00 | - | 3 | 3 | 49.61% |
| TOST240726P00023000 | 2024-06-27 2:37PM EDT | 23.00 | 0.23 | 0.24 | 0.30 | 0.00 | - | 100 | 106 | 42.87% |
| TOST240726P00024000 | 2024-06-20 1:49PM EDT | 24.00 | 0.89 | 0.47 | 0.56 | 0.00 | - | - | 5 | 42.97% |
| TOST240726P00025000 | 2024-06-21 12:28PM EDT | 25.00 | 1.25 | 0.80 | 1.07 | 0.00 | - | 100 | 100 | 47.61% |
| TOST240726P00025500 | 2024-06-20 11:41AM EDT | 25.50 | 1.58 | 1.02 | 1.20 | 0.00 | - | - | 2 | 43.65% |
| TOST240726P00026000 | 2024-06-20 10:13AM EDT | 26.00 | 1.93 | 1.29 | 1.52 | 0.00 | - | - | 2 | 45.41% |
| TOST240726P00028500 | 2024-06-18 2:51PM EDT | 28.50 | 4.30 | 3.15 | 3.35 | 0.00 | - | - | 10 | 48.63% |
© 2024 Yahoo. Tutti i diritti riservati.