Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 12.45 | 15.30 | 0.00 | - | 3 | 3 | 108.01% |
| TOST240920C00012000 | 2024-03-21 11:31AM EDT | 12.00 | 12.75 | 8.15 | 11.20 | 0.00 | - | - | 12 | 103.13% |
| TOST240920C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 9.80 | 8.75 | 9.85 | 0.00 | - | 9 | 106 | 87.89% |
| TOST240920C00015000 | 2024-06-13 12:54PM EDT | 15.00 | 7.10 | 8.05 | 9.05 | 0.00 | - | 20 | 1,302 | 89.01% |
| TOST240920C00016000 | 2024-06-13 10:36AM EDT | 16.00 | 6.10 | 7.15 | 8.30 | 0.00 | - | 7 | 149 | 85.55% |
| TOST240920C00017000 | 2024-05-21 9:30AM EDT | 17.00 | 9.45 | 6.30 | 6.40 | 0.00 | - | 1 | 86 | 62.45% |
| TOST240920C00018000 | 2024-06-10 10:31AM EDT | 18.00 | 5.00 | 5.45 | 5.60 | 0.00 | - | 1 | 66 | 59.81% |
| TOST240920C00019000 | 2024-06-12 12:48PM EDT | 19.00 | 4.50 | 4.70 | 5.70 | 0.00 | - | 57 | 407 | 69.97% |
| TOST240920C00020000 | 2024-06-13 3:57PM EDT | 20.00 | 4.09 | 4.00 | 4.15 | 0.00 | - | 106 | 546 | 56.74% |
| TOST240920C00021000 | 2024-06-14 12:19PM EDT | 21.00 | 3.10 | 3.40 | 3.50 | +0.48 | +18.32% | 1 | 291 | 55.74% |
| TOST240920C00022000 | 2024-06-14 3:53PM EDT | 22.00 | 2.78 | 2.65 | 3.40 | +0.01 | +0.36% | 20 | 931 | 57.81% |
| TOST240920C00023000 | 2024-06-14 3:02PM EDT | 23.00 | 2.14 | 2.31 | 2.40 | -0.24 | -10.08% | 29 | 1,122 | 53.17% |
| TOST240920C00024000 | 2024-06-14 3:57PM EDT | 24.00 | 1.93 | 1.89 | 1.96 | +0.07 | +3.76% | 35 | 789 | 52.49% |
| TOST240920C00025000 | 2024-06-14 1:35PM EDT | 25.00 | 1.39 | 1.53 | 1.76 | -0.09 | -6.08% | 3 | 3,329 | 53.81% |
| TOST240920C00026000 | 2024-06-14 1:46PM EDT | 26.00 | 1.09 | 1.09 | 1.31 | +0.23 | +26.74% | 51 | 1,796 | 50.24% |
| TOST240920C00027000 | 2024-06-14 3:57PM EDT | 27.00 | 1.03 | 0.83 | 1.05 | +0.03 | +3.00% | 26 | 3,334 | 52.30% |
| TOST240920C00028000 | 2024-06-14 1:07PM EDT | 28.00 | 0.69 | 0.76 | 0.85 | +0.16 | +30.19% | 1 | 1,336 | 51.12% |
| TOST240920C00029000 | 2024-06-14 11:49AM EDT | 29.00 | 0.56 | 0.60 | 0.69 | +0.13 | +30.23% | 5 | 2,544 | 51.17% |
| TOST240920C00030000 | 2024-06-14 3:51PM EDT | 30.00 | 0.51 | 0.51 | 0.55 | +0.10 | +24.39% | 12 | 6,751 | 51.66% |
| TOST240920C00031000 | 2024-06-13 10:48AM EDT | 31.00 | 0.25 | 0.40 | 0.45 | 0.00 | - | 26 | 1,129 | 51.76% |
| TOST240920C00032000 | 2024-06-13 10:15AM EDT | 32.00 | 0.23 | 0.32 | 0.36 | 0.00 | - | 20 | 557 | 51.86% |
| TOST240920C00033000 | 2024-06-13 12:08PM EDT | 33.00 | 0.18 | 0.26 | 0.30 | 0.00 | - | 1 | 1,502 | 52.34% |
| TOST240920C00034000 | 2024-06-11 10:25AM EDT | 34.00 | 0.19 | 0.21 | 0.25 | 0.00 | - | 1 | 60 | 52.83% |
| TOST240920C00035000 | 2024-06-13 12:23PM EDT | 35.00 | 0.13 | 0.17 | 0.21 | 0.00 | - | 41 | 1,776 | 53.22% |
| TOST240920C00036000 | 2024-06-11 11:08AM EDT | 36.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 8 | 53.91% |
| TOST240920C00037000 | 2024-06-14 11:41AM EDT | 37.00 | 0.12 | 0.11 | 0.15 | +0.04 | +50.00% | 3 | 17 | 54.10% |
| TOST240920C00038000 | 2024-06-11 11:08AM EDT | 38.00 | 0.11 | 0.05 | 0.28 | 0.00 | - | 8 | 15 | 58.98% |
| TOST240920C00039000 | 2024-06-14 11:41AM EDT | 39.00 | 0.01 | 0.04 | 1.35 | -0.10 | -90.91% | 3 | 8 | 85.79% |
| TOST240920C00040000 | 2024-06-12 1:10PM EDT | 40.00 | 0.05 | 0.04 | 0.45 | 0.00 | - | 10 | 42 | 68.56% |
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 | 104.30% |
| TOST240920P00010000 | 2024-05-14 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 7 | 101.17% |
| TOST240920P00011000 | 2024-06-04 1:44PM EDT | 11.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 8 | 344 | 80.47% |
| TOST240920P00012000 | 2024-06-14 11:40AM EDT | 12.00 | 0.32 | 0.02 | 0.32 | +0.22 | +220.00% | 3 | 35 | 79.30% |
| TOST240920P00013000 | 2024-06-14 11:40AM EDT | 13.00 | 0.08 | 0.03 | 0.17 | +0.01 | +14.29% | 8 | 128 | 63.48% |
| TOST240920P00014000 | 2024-06-14 11:40AM EDT | 14.00 | 0.13 | 0.05 | 0.27 | -0.01 | -7.14% | 8 | 107 | 62.01% |
| TOST240920P00015000 | 2024-06-14 11:40AM EDT | 15.00 | 0.18 | 0.14 | 0.20 | -0.01 | -5.26% | 19 | 265 | 55.37% |
| TOST240920P00016000 | 2024-06-04 10:23AM EDT | 16.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 8 | 63 | 52.15% |
| TOST240920P00017000 | 2024-06-13 12:19PM EDT | 17.00 | 0.47 | 0.16 | 0.38 | 0.00 | - | 75 | 114 | 52.34% |
| TOST240920P00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.56 | 0.50 | 0.55 | -0.14 | -20.00% | 2 | 315 | 50.29% |
| TOST240920P00019000 | 2024-06-14 12:02PM EDT | 19.00 | 0.84 | 0.73 | 0.77 | -0.17 | -16.83% | 7 | 141 | 50.00% |
| TOST240920P00020000 | 2024-06-14 2:35PM EDT | 20.00 | 1.16 | 1.02 | 1.11 | +0.10 | +9.43% | 2 | 3,521 | 50.49% |
| TOST240920P00021000 | 2024-06-13 12:41PM EDT | 21.00 | 1.76 | 1.37 | 1.44 | 0.00 | - | 371 | 616 | 48.98% |
| TOST240920P00022000 | 2024-06-14 3:02PM EDT | 22.00 | 1.98 | 1.80 | 1.86 | +0.06 | +3.13% | 2 | 676 | 48.00% |
| TOST240920P00023000 | 2024-06-14 2:41PM EDT | 23.00 | 2.55 | 2.29 | 2.37 | -0.34 | -11.76% | 17 | 1,216 | 47.51% |
| TOST240920P00024000 | 2024-06-13 12:17PM EDT | 24.00 | 3.54 | 2.86 | 2.94 | 0.00 | - | 30 | 1,728 | 46.80% |
| TOST240920P00025000 | 2024-06-14 3:52PM EDT | 25.00 | 3.58 | 3.45 | 4.50 | -0.01 | -0.28% | 7 | 712 | 54.88% |
| TOST240920P00026000 | 2024-06-13 1:53PM EDT | 26.00 | 4.58 | 4.15 | 4.30 | 0.00 | - | 2 | 448 | 46.05% |
| TOST240920P00027000 | 2024-06-10 9:51AM EDT | 27.00 | 5.40 | 4.90 | 5.05 | 0.00 | - | 310 | 1,369 | 45.31% |
| TOST240920P00028000 | 2024-06-13 10:09AM EDT | 28.00 | 6.25 | 5.70 | 5.85 | 0.00 | - | 1 | 468 | 44.58% |
| TOST240920P00029000 | 2024-06-04 10:32AM EDT | 29.00 | 6.40 | 6.55 | 6.70 | 0.00 | - | 258 | 566 | 44.14% |
| TOST240920P00030000 | 2024-05-30 10:30AM EDT | 30.00 | 6.80 | 7.45 | 8.35 | 0.00 | - | 5 | 129 | 54.54% |
| TOST240920P00031000 | 2024-06-03 10:11AM EDT | 31.00 | 7.60 | 8.35 | 8.55 | 0.00 | - | 1 | 308 | 45.61% |
| TOST240920P00032000 | 2024-06-07 9:49AM EDT | 32.00 | 9.40 | 8.30 | 9.45 | 0.00 | - | 1 | 36 | 43.75% |
| TOST240920P00033000 | 2024-05-20 9:46AM EDT | 33.00 | 6.90 | 9.25 | 10.40 | 0.00 | - | 9 | 19 | 43.36% |
| TOST240920P00034000 | 2024-05-21 9:46AM EDT | 34.00 | 7.85 | 11.20 | 12.35 | 0.00 | - | 115 | 57 | 64.31% |
| TOST240920P00035000 | 2024-05-30 9:57AM EDT | 35.00 | 11.30 | 11.85 | 12.35 | 0.00 | - | 1 | 1 | 44.14% |
| TOST240920P00036000 | 2024-05-20 10:12AM EDT | 36.00 | 9.25 | 11.60 | 14.90 | 0.00 | - | 13 | 1 | 103.91% |
| TOST240920P00037000 | 2024-05-15 10:57AM EDT | 37.00 | 9.40 | 13.95 | 15.15 | 0.00 | - | - | 5 | 62.89% |
© 2024 Yahoo. Tutti i diritti riservati.