Italia markets close in 59 minutes
FTSE MIB
33.206,31 +19,42 (+0,06%) Dow Jones
39.375,28 +211,22 (+0,54%) Nasdaq
17.997,99 +139,30 (+0,78%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,05 -0,69 (-0,84%) Bitcoin EUR
57.057,80 -1.086,20 (-1,87%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220C00015000 | 2024-06-12 2:50PM EDT | 15.00 | 8.57 | 11.05 | 11.50 | 0.00 | - | 52 | 53 | 72.80% |
| TOST241220C00018000 | 2024-06-18 12:52PM EDT | 18.00 | 7.40 | 8.60 | 8.80 | 0.00 | - | 5 | 120 | 64.01% |
| TOST241220C00019000 | 2024-06-18 9:30AM EDT | 19.00 | 6.55 | 7.85 | 8.15 | 0.00 | - | 9 | 267 | 63.87% |
| TOST241220C00020000 | 2024-06-24 1:46PM EDT | 20.00 | 7.21 | 7.00 | 7.30 | 0.00 | - | 1 | 24 | 60.03% |
| TOST241220C00021000 | 2024-06-26 10:37AM EDT | 21.00 | 6.60 | 5.20 | 6.65 | 0.00 | - | 51 | 81 | 62.26% |
| TOST241220C00022000 | 2024-06-21 10:56AM EDT | 22.00 | 5.53 | 5.75 | 6.35 | 0.00 | - | 20 | 292 | 61.79% |
| TOST241220C00023000 | 2024-06-18 11:23AM EDT | 23.00 | 4.65 | 5.15 | 5.75 | 0.00 | - | 63 | 310 | 60.74% |
| TOST241220C00024000 | 2024-06-26 9:59AM EDT | 24.00 | 4.60 | 4.60 | 4.75 | 0.00 | - | 1 | 77 | 56.52% |
| TOST241220C00025000 | 2024-06-27 1:43PM EDT | 25.00 | 4.41 | 4.05 | 4.20 | 0.00 | - | 2 | 923 | 55.27% |
| TOST241220C00026000 | 2024-06-27 11:22AM EDT | 26.00 | 3.92 | 3.55 | 3.75 | 0.00 | - | 72 | 569 | 54.57% |
| TOST241220C00027000 | 2024-06-26 10:26AM EDT | 27.00 | 3.21 | 3.20 | 3.35 | 0.00 | - | 1 | 2,614 | 54.74% |
| TOST241220C00028000 | 2024-06-27 9:48AM EDT | 28.00 | 3.18 | 2.84 | 2.95 | 0.00 | - | 70 | 584 | 54.32% |
| TOST241220C00029000 | 2024-06-24 10:10AM EDT | 29.00 | 2.62 | 2.50 | 2.68 | 0.00 | - | 2 | 179 | 54.49% |
| TOST241220C00030000 | 2024-06-27 2:26PM EDT | 30.00 | 2.34 | 2.20 | 2.29 | 0.00 | - | 10 | 595 | 53.61% |
| TOST241220C00031000 | 2024-06-12 1:54PM EDT | 31.00 | 1.11 | 1.89 | 2.07 | 0.00 | - | 1 | 3 | 53.44% |
| TOST241220C00032000 | 2024-06-24 3:53PM EDT | 32.00 | 1.77 | 1.66 | 1.82 | 0.00 | - | 2 | 26 | 53.25% |
| TOST241220C00033000 | 2024-06-21 10:06AM EDT | 33.00 | 1.43 | 1.33 | 1.77 | 0.00 | - | 30 | 1,119 | 53.42% |
| TOST241220C00034000 | 2024-06-27 10:03AM EDT | 34.00 | 1.44 | 1.28 | 1.38 | 0.00 | - | 3 | 1,104 | 52.76% |
| TOST241220C00035000 | 2024-06-27 9:45AM EDT | 35.00 | 1.45 | 1.10 | 1.26 | 0.00 | - | 1 | 260 | 52.88% |
| TOST241220C00036000 | 2024-06-26 11:09AM EDT | 36.00 | 1.08 | 0.95 | 1.10 | 0.00 | - | 1 | 27 | 52.61% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.36 | 0.46 | 0.00 | - | 2 | 2 | 42.73% |
| TOST241220C00038000 | 2024-06-25 12:55PM EDT | 38.00 | 0.82 | 0.74 | 0.81 | 0.00 | - | 3 | 142 | 52.25% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.25 | 0.33 | 0.00 | - | - | 1 | 42.97% |
| TOST241220C00040000 | 2024-06-26 3:00PM EDT | 40.00 | 0.65 | 0.55 | 0.64 | 0.00 | - | 3 | 25 | 52.20% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-06-24 2:32PM EDT | 15.00 | 0.27 | 0.23 | 0.32 | 0.00 | - | 2 | 93 | 55.08% |
| TOST241220P00016000 | 2024-06-26 1:22PM EDT | 16.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 10 | 57 | 53.81% |
| TOST241220P00017000 | 2024-06-13 12:25PM EDT | 17.00 | 1.02 | 0.48 | 0.85 | 0.00 | - | 2 | 121 | 57.67% |
| TOST241220P00018000 | 2024-06-26 10:20AM EDT | 18.00 | 0.69 | 0.25 | 0.76 | 0.00 | - | 5 | 79 | 54.25% |
| TOST241220P00019000 | 2024-06-11 10:48AM EDT | 19.00 | 1.53 | 0.59 | 0.97 | 0.00 | - | 15 | 77 | 53.27% |
| TOST241220P00020000 | 2024-06-24 9:52AM EDT | 20.00 | 1.20 | 1.09 | 1.39 | 0.00 | - | 1 | 186 | 52.83% |
| TOST241220P00021000 | 2024-06-25 12:19PM EDT | 21.00 | 1.46 | 1.36 | 1.52 | 0.00 | - | 1 | 1,264 | 50.29% |
| TOST241220P00022000 | 2024-06-21 3:48PM EDT | 22.00 | 1.79 | 1.64 | 1.85 | 0.00 | - | 10 | 1,367 | 50.88% |
| TOST241220P00023000 | 2024-06-27 3:56PM EDT | 23.00 | 2.08 | 2.10 | 2.23 | 0.00 | - | 1 | 1,186 | 50.12% |
| TOST241220P00024000 | 2024-06-27 9:46AM EDT | 24.00 | 2.39 | 2.51 | 2.67 | 0.00 | - | 5 | 27 | 49.61% |
| TOST241220P00025000 | 2024-06-21 3:25PM EDT | 25.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 1 | 103 | 49.02% |
| TOST241220P00026000 | 2024-06-18 11:23AM EDT | 26.00 | 4.15 | 3.50 | 3.65 | 0.00 | - | 20 | 64 | 48.10% |
| TOST241220P00027000 | 2024-06-18 9:47AM EDT | 27.00 | 4.65 | 3.65 | 4.25 | 0.00 | - | 1 | 152 | 47.97% |
| TOST241220P00028000 | 2024-06-05 10:04AM EDT | 28.00 | 6.60 | 4.65 | 4.80 | 0.00 | - | 78 | 219 | 46.53% |
| TOST241220P00029000 | 2024-06-07 12:53PM EDT | 29.00 | 7.47 | 5.05 | 5.55 | 0.00 | - | 1 | 73 | 47.39% |
| TOST241220P00030000 | 2024-06-24 1:14PM EDT | 30.00 | 6.08 | 6.05 | 6.20 | 0.00 | - | 2 | 2,506 | 46.27% |
| TOST241220P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 8.76 | 6.70 | 7.00 | 0.00 | - | 2 | 139 | 46.85% |
| TOST241220P00032000 | 2024-05-24 3:25PM EDT | 32.00 | 7.65 | 7.45 | 7.65 | 0.00 | - | 1 | 1 | 44.56% |
| TOST241220P00033000 | 2024-06-21 3:41PM EDT | 33.00 | 8.35 | 8.30 | 8.50 | 0.00 | - | 1 | 280 | 45.02% |
| TOST241220P00034000 | 2024-06-26 10:08AM EDT | 34.00 | 9.30 | 9.15 | 9.35 | 0.00 | - | 4 | 35 | 45.07% |
| TOST241220P00035000 | 2024-06-27 10:01AM EDT | 35.00 | 9.65 | 10.00 | 10.20 | 0.00 | - | 76 | 66 | 44.70% |
| TOST241220P00036000 | 2024-06-26 12:23PM EDT | 36.00 | 10.90 | 10.80 | 11.05 | 0.00 | - | 43 | 38 | 43.85% |
| TOST241220P00038000 | 2024-05-24 10:20AM EDT | 38.00 | 12.55 | 12.30 | 14.65 | 0.00 | - | 71 | 0 | 57.28% |
| TOST241220P00039000 | 2024-05-22 10:35AM EDT | 39.00 | 12.30 | 13.50 | 13.80 | 0.00 | - | - | 1 | 43.51% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 13.30 | 15.10 | 0.00 | - | 283 | 1 | 53.47% |
© 2024 Yahoo. Tutti i diritti riservati.