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
62.168,19 +337,98 (+0,55%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 8.35 | 8.95 | 0.00 | - | 52 | 53 | 66.80% |
| TOST241220C00018000 | 2024-06-12 11:55AM EDT | 18.00 | 6.30 | 5.55 | 6.55 | 0.00 | - | 48 | 120 | 54.49% |
| TOST241220C00019000 | 2024-06-12 12:04PM EDT | 19.00 | 5.50 | 5.60 | 5.75 | 0.00 | - | 186 | 265 | 59.28% |
| TOST241220C00020000 | 2024-06-11 12:04PM EDT | 20.00 | 4.65 | 5.00 | 5.25 | 0.00 | - | 5 | 19 | 59.42% |
| TOST241220C00021000 | 2024-06-13 9:58AM EDT | 21.00 | 3.90 | 4.45 | 4.55 | 0.00 | - | 54 | 98 | 57.52% |
| TOST241220C00022000 | 2024-06-14 2:01PM EDT | 22.00 | 3.65 | 3.00 | 4.85 | -0.21 | -5.44% | 3 | 272 | 55.86% |
| TOST241220C00023000 | 2024-06-13 10:25AM EDT | 23.00 | 3.25 | 3.45 | 3.55 | +0.34 | +11.68% | 3 | 345 | 55.96% |
| TOST241220C00024000 | 2024-06-13 10:58AM EDT | 24.00 | 2.39 | 3.00 | 3.10 | 0.00 | - | 41 | 78 | 55.01% |
| TOST241220C00025000 | 2024-06-12 3:01PM EDT | 25.00 | 2.63 | 2.44 | 2.69 | 0.00 | - | 2 | 509 | 52.91% |
| TOST241220C00026000 | 2024-06-13 1:25PM EDT | 26.00 | 1.85 | 2.20 | 2.35 | 0.00 | - | 44 | 549 | 53.22% |
| TOST241220C00027000 | 2024-06-13 3:57PM EDT | 27.00 | 2.00 | 1.78 | 2.23 | 0.00 | - | 1,308 | 2,627 | 53.32% |
| TOST241220C00028000 | 2024-06-13 1:40PM EDT | 28.00 | 1.49 | 1.65 | 1.79 | 0.00 | - | 37 | 534 | 52.69% |
| TOST241220C00029000 | 2024-06-11 12:18PM EDT | 29.00 | 1.36 | 1.42 | 1.74 | 0.00 | - | 2 | 179 | 53.96% |
| TOST241220C00030000 | 2024-06-13 11:51AM EDT | 30.00 | 0.98 | 1.25 | 1.41 | 0.00 | - | 3 | 251 | 52.95% |
| TOST241220C00031000 | 2024-06-12 1:54PM EDT | 31.00 | 1.11 | 1.10 | 1.19 | 0.00 | - | 1 | 3 | 52.64% |
| TOST241220C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 1.85 | 0.95 | 1.06 | 0.00 | - | 1 | 12 | 52.73% |
| TOST241220C00033000 | 2024-06-10 2:39PM EDT | 33.00 | 0.85 | 0.83 | 1.09 | 0.00 | - | 2 | 1,117 | 54.47% |
| TOST241220C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 0.74 | 0.72 | 0.93 | +0.17 | +29.82% | 4 | 1,111 | 54.10% |
| TOST241220C00035000 | 2024-06-14 11:32AM EDT | 35.00 | 0.60 | 0.61 | 0.75 | -0.10 | -14.29% | 1 | 261 | 53.08% |
| TOST241220C00036000 | 2024-05-09 12:48PM EDT | 36.00 | 1.75 | 0.40 | 0.52 | 0.00 | - | 1 | 1 | 51.12% |
| TOST241220C00037000 | 2024-05-09 1:36PM EDT | 37.00 | 1.58 | 0.36 | 0.46 | 0.00 | - | 2 | 2 | 51.42% |
| TOST241220C00038000 | 2024-06-13 9:52AM EDT | 38.00 | 0.35 | 0.39 | 0.50 | 0.00 | - | 8 | 173 | 52.88% |
| TOST241220C00039000 | 2024-05-14 1:42PM EDT | 39.00 | 1.22 | 0.25 | 0.33 | 0.00 | - | - | 1 | 50.88% |
| TOST241220C00040000 | 2024-06-13 9:55AM EDT | 40.00 | 0.26 | 0.20 | 0.40 | 0.00 | - | 1 | 20 | 51.47% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST241220P00015000 | 2024-06-13 12:08PM EDT | 15.00 | 0.55 | 0.45 | 0.49 | 0.00 | - | 40 | 91 | 52.54% |
| TOST241220P00016000 | 2024-06-13 12:16PM EDT | 16.00 | 0.75 | 0.63 | 0.87 | 0.00 | - | 5 | 57 | 54.64% |
| TOST241220P00017000 | 2024-06-13 12:25PM EDT | 17.00 | 1.02 | 0.85 | 0.90 | 0.00 | - | 2 | 121 | 51.17% |
| TOST241220P00018000 | 2024-06-12 1:12PM EDT | 18.00 | 1.10 | 1.07 | 1.16 | 0.00 | - | 1 | 73 | 50.88% |
| TOST241220P00019000 | 2024-06-11 10:48AM EDT | 19.00 | 1.53 | 1.42 | 1.47 | 0.00 | - | 15 | 77 | 50.07% |
| TOST241220P00020000 | 2024-06-13 1:16PM EDT | 20.00 | 2.04 | 1.59 | 1.82 | 0.00 | - | 3 | 79 | 49.12% |
| TOST241220P00021000 | 2024-06-14 9:50AM EDT | 21.00 | 2.31 | 2.17 | 2.23 | -0.30 | -11.49% | 55 | 1,266 | 48.39% |
| TOST241220P00022000 | 2024-06-14 10:07AM EDT | 22.00 | 2.85 | 2.43 | 2.88 | -0.13 | -4.36% | 2 | 1,352 | 50.71% |
| TOST241220P00023000 | 2024-06-14 9:44AM EDT | 23.00 | 3.30 | 3.10 | 3.20 | -0.40 | -10.81% | 20 | 1,165 | 46.95% |
| TOST241220P00024000 | 2024-06-13 12:36PM EDT | 24.00 | 4.25 | 3.65 | 3.75 | 0.00 | - | 2 | 22 | 46.09% |
| TOST241220P00025000 | 2024-06-10 3:11PM EDT | 25.00 | 4.30 | 3.30 | 4.35 | 0.00 | - | 2 | 102 | 45.29% |
| TOST241220P00026000 | 2024-06-14 10:07AM EDT | 26.00 | 5.30 | 4.90 | 5.00 | 0.00 | - | 9 | 35 | 44.53% |
| TOST241220P00027000 | 2024-05-31 11:01AM EDT | 27.00 | 5.20 | 5.55 | 5.70 | 0.00 | - | 1 | 152 | 43.87% |
| TOST241220P00028000 | 2024-06-05 10:04AM EDT | 28.00 | 6.60 | 5.35 | 7.45 | 0.00 | - | 78 | 219 | 59.99% |
| TOST241220P00029000 | 2024-06-07 12:53PM EDT | 29.00 | 7.47 | 7.10 | 7.25 | 0.00 | - | 1 | 73 | 43.19% |
| TOST241220P00030000 | 2024-06-10 1:46PM EDT | 30.00 | 8.15 | 6.85 | 9.05 | 0.00 | - | 12 | 2,506 | 60.57% |
| TOST241220P00031000 | 2024-06-12 11:26AM EDT | 31.00 | 8.76 | 8.75 | 9.30 | 0.00 | - | 2 | 139 | 50.27% |
| TOST241220P00032000 | 2024-05-24 3:25PM EDT | 32.00 | 7.65 | 9.60 | 10.50 | 0.00 | - | 1 | 1 | 56.93% |
| TOST241220P00033000 | 2024-06-13 9:51AM EDT | 33.00 | 11.00 | 10.45 | 12.60 | 0.00 | - | 245 | 280 | 60.11% |
| TOST241220P00034000 | 2024-06-12 12:15PM EDT | 34.00 | 11.50 | 11.40 | 12.45 | 0.00 | - | 4 | 31 | 50.00% |
| TOST241220P00035000 | 2024-06-03 10:08AM EDT | 35.00 | 11.45 | 12.10 | 13.20 | 0.00 | - | 4 | 35 | 58.55% |
| TOST241220P00036000 | 2024-05-29 3:49PM EDT | 36.00 | 12.50 | 12.80 | 15.05 | 0.00 | - | 12 | 14 | 54.44% |
| TOST241220P00038000 | 2024-05-24 10:20AM EDT | 38.00 | 12.55 | 14.80 | 16.35 | 0.00 | - | 71 | 0 | 68.31% |
| TOST241220P00039000 | 2024-05-22 10:35AM EDT | 39.00 | 12.30 | 15.85 | 16.35 | 0.00 | - | - | 1 | 37.99% |
| TOST241220P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 13.15 | 16.20 | 18.35 | 0.00 | - | 283 | 1 | 72.31% |
© 2024 Yahoo. Tutti i diritti riservati.