Italia markets close in 1 hour 2 minutes
FTSE MIB
33.199,09 +12,20 (+0,04%) Dow Jones
39.364,17 +200,11 (+0,51%) Nasdaq
18.011,59 +152,90 (+0,86%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,10 -0,64 (-0,78%) Bitcoin EUR
57.065,85 -1.068,71 (-1,84%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 17.00 | 16.15 | 17.90 | 0.00 | - | 3 | 3 | 166.21% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 0.00% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 0.00% |
| TOST240920C00015000 | 2024-06-18 9:49AM EDT | 15.00 | 10.00 | 10.65 | 11.15 | 0.00 | - | 3 | 1,299 | 87.11% |
| TOST240920C00016000 | 2024-06-18 1:50PM EDT | 16.00 | 8.20 | 9.65 | 10.05 | 0.00 | - | 1 | 150 | 75.68% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TOST240920C00018000 | 2024-06-24 10:16AM EDT | 18.00 | 8.05 | 7.70 | 8.15 | 0.00 | - | 7 | 77 | 63.97% |
| TOST240920C00019000 | 2024-06-12 12:48PM EDT | 19.00 | 4.50 | 6.30 | 7.70 | 0.00 | - | 57 | 407 | 59.52% |
| TOST240920C00020000 | 2024-06-27 11:16AM EDT | 20.00 | 6.60 | 6.10 | 6.25 | 0.00 | - | 2 | 547 | 58.20% |
| TOST240920C00021000 | 2024-06-24 10:39AM EDT | 21.00 | 5.60 | 5.10 | 5.70 | 0.00 | - | 110 | 404 | 57.13% |
| TOST240920C00022000 | 2024-06-27 3:31PM EDT | 22.00 | 5.03 | 3.95 | 4.75 | 0.00 | - | 8 | 941 | 58.01% |
| TOST240920C00023000 | 2024-06-28 10:10AM EDT | 23.00 | 4.00 | 3.95 | 4.00 | -0.15 | -3.49% | 1 | 1,106 | 54.39% |
| TOST240920C00024000 | 2024-06-27 10:34AM EDT | 24.00 | 3.82 | 3.10 | 3.45 | 0.00 | - | 35 | 841 | 51.61% |
| TOST240920C00025000 | 2024-06-28 9:55AM EDT | 25.00 | 2.70 | 2.75 | 2.90 | -0.50 | -15.62% | 10 | 3,091 | 52.95% |
| TOST240920C00026000 | 2024-06-27 1:34PM EDT | 26.00 | 2.67 | 2.36 | 2.42 | 0.00 | - | 34 | 1,803 | 53.25% |
| TOST240920C00027000 | 2024-06-27 3:47PM EDT | 27.00 | 2.12 | 1.96 | 1.99 | 0.00 | - | 55 | 3,349 | 52.73% |
| TOST240920C00028000 | 2024-06-27 10:05AM EDT | 28.00 | 1.91 | 1.59 | 2.05 | 0.00 | - | 2 | 1,472 | 56.54% |
| TOST240920C00029000 | 2024-06-27 2:49PM EDT | 29.00 | 1.45 | 1.26 | 1.49 | 0.00 | - | 98 | 3,727 | 53.22% |
| TOST240920C00030000 | 2024-06-27 11:14AM EDT | 30.00 | 1.22 | 1.02 | 1.09 | 0.00 | - | 111 | 8,276 | 51.47% |
| TOST240920C00031000 | 2024-06-27 10:06AM EDT | 31.00 | 1.05 | 0.81 | 0.90 | 0.00 | - | 2 | 2,116 | 51.47% |
| TOST240920C00032000 | 2024-06-26 10:05AM EDT | 32.00 | 0.72 | 0.65 | 0.94 | 0.00 | - | 2 | 582 | 54.30% |
| TOST240920C00033000 | 2024-06-27 2:59PM EDT | 33.00 | 0.64 | 0.53 | 0.59 | 0.00 | - | 1 | 1,756 | 51.61% |
| TOST240920C00034000 | 2024-06-24 10:04AM EDT | 34.00 | 0.50 | 0.44 | 0.49 | 0.00 | - | 1 | 65 | 52.15% |
| TOST240920C00035000 | 2024-06-27 10:22AM EDT | 35.00 | 0.47 | 0.21 | 0.46 | 0.00 | - | 5 | 1,851 | 50.68% |
| TOST240920C00036000 | 2024-06-26 10:29AM EDT | 36.00 | 0.32 | 0.29 | 0.35 | 0.00 | - | 3 | 8 | 53.13% |
| TOST240920C00037000 | 2024-06-26 10:28AM EDT | 37.00 | 0.26 | 0.21 | 0.29 | 0.00 | - | 8 | 11 | 52.83% |
| TOST240920C00038000 | 2024-06-26 10:27AM EDT | 38.00 | 0.21 | 0.12 | 0.26 | 0.00 | - | 3 | 61 | 52.34% |
| TOST240920C00039000 | 2024-06-25 11:44AM EDT | 39.00 | 0.19 | 0.12 | 0.23 | 0.00 | - | 3 | 5 | 53.91% |
| TOST240920C00040000 | 2024-06-24 3:24PM EDT | 40.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 11 | 42 | 54.69% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240920P00009000 | 2024-02-21 2:41PM EDT | 9.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 40 | 121.48% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 7 | 118.75% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 8 | 344 | 135.84% |
| TOST240920P00012000 | 2024-06-14 11:40AM EDT | 12.00 | 0.32 | 0.02 | 1.19 | 0.00 | - | 3 | 38 | 130.66% |
| TOST240920P00013000 | 2024-06-24 1:33PM EDT | 13.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 8 | 136 | 97.27% |
| TOST240920P00014000 | 2024-06-24 1:33PM EDT | 14.00 | 0.08 | 0.01 | 0.58 | 0.00 | - | 9 | 103 | 88.96% |
| TOST240920P00015000 | 2024-06-27 1:15PM EDT | 15.00 | 0.13 | 0.01 | 0.47 | 0.00 | - | 2 | 284 | 76.47% |
| TOST240920P00016000 | 2024-06-27 10:52AM EDT | 16.00 | 0.17 | 0.01 | 0.52 | 0.00 | - | 8 | 79 | 70.41% |
| TOST240920P00017000 | 2024-06-27 10:52AM EDT | 17.00 | 0.20 | 0.04 | 0.52 | 0.00 | - | 8 | 59 | 63.87% |
| TOST240920P00018000 | 2024-06-25 10:12AM EDT | 18.00 | 0.25 | 0.20 | 0.28 | 0.00 | - | 1 | 320 | 54.39% |
| TOST240920P00019000 | 2024-06-27 3:51PM EDT | 19.00 | 0.33 | 0.31 | 0.37 | 0.00 | - | 1 | 242 | 52.64% |
| TOST240920P00020000 | 2024-06-27 10:27AM EDT | 20.00 | 0.44 | 0.44 | 0.71 | 0.00 | - | 11 | 3,519 | 54.79% |
| TOST240920P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 0.66 | 0.49 | 0.78 | 0.00 | - | 4 | 600 | 53.61% |
| TOST240920P00022000 | 2024-06-26 2:07PM EDT | 22.00 | 0.95 | 0.91 | 1.19 | 0.00 | - | 3 | 747 | 52.88% |
| TOST240920P00023000 | 2024-06-26 10:05AM EDT | 23.00 | 1.32 | 1.13 | 1.34 | 0.00 | - | 2 | 1,241 | 51.27% |
| TOST240920P00024000 | 2024-06-27 11:03AM EDT | 24.00 | 1.53 | 1.66 | 1.71 | 0.00 | - | 30 | 1,744 | 50.20% |
| TOST240920P00025000 | 2024-06-27 11:39AM EDT | 25.00 | 1.99 | 2.13 | 2.17 | 0.00 | - | 59 | 803 | 49.76% |
| TOST240920P00026000 | 2024-06-27 10:08AM EDT | 26.00 | 2.41 | 2.64 | 2.69 | 0.00 | - | 15 | 469 | 49.17% |
| TOST240920P00027000 | 2024-06-27 10:20AM EDT | 27.00 | 3.01 | 3.20 | 3.30 | 0.00 | - | 1 | 1,367 | 49.17% |
| TOST240920P00028000 | 2024-06-13 10:09AM EDT | 28.00 | 6.25 | 3.85 | 3.95 | 0.00 | - | 1 | 468 | 48.78% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 4.50 | 4.70 | 0.00 | - | 258 | 566 | 49.41% |
| TOST240920P00030000 | 2024-06-24 11:54AM EDT | 30.00 | 5.35 | 5.30 | 5.45 | 0.00 | - | 2 | 127 | 48.98% |
| TOST240920P00031000 | 2024-06-03 10:11AM EDT | 31.00 | 7.60 | 5.95 | 6.25 | 0.00 | - | 1 | 308 | 48.73% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 6.40 | 7.05 | 0.00 | - | 1 | 36 | 47.41% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 8.40 | 10.05 | 0.00 | - | 9 | 19 | 81.23% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 8.60 | 8.80 | 0.00 | - | 115 | 57 | 46.09% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 9.60 | 9.80 | 0.00 | - | 1 | 1 | 49.32% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 10.75 | 13.60 | 0.00 | - | 13 | 1 | 92.38% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.95 | 15.15 | 0.00 | - | - | 5 | 126.81% |
© 2024 Yahoo. Tutti i diritti riservati.