Italia markets close in 33 minutes
FTSE MIB
33.134,72 -52,17 (-0,16%) Dow Jones
39.377,43 +213,37 (+0,54%) Nasdaq
17.938,93 +80,24 (+0,45%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,31 -0,43 (-0,53%) Bitcoin EUR
56.699,42 -855,09 (-1,49%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:56AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117C00002500 | 2024-03-12 3:51PM EDT | 2.50 | 22.49 | 21.00 | 23.15 | 0.00 | - | 2 | 15 | 0.00% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 19.55 | 21.50 | 0.00 | - | 12 | 78 | 185.35% |
| TOST250117C00007500 | 2024-04-19 2:54PM EDT | 7.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| TOST250117C00010000 | 2024-06-14 12:31PM EDT | 10.00 | 12.57 | 14.70 | 16.10 | 0.00 | - | 2 | 255 | 90.14% |
| TOST250117C00012500 | 2024-06-27 1:58PM EDT | 12.50 | 13.97 | 13.60 | 13.75 | 0.00 | - | 14 | 923 | 74.80% |
| TOST250117C00015000 | 2024-06-25 3:08PM EDT | 15.00 | 11.71 | 11.00 | 11.50 | 0.00 | - | 10 | 1,319 | 61.62% |
| TOST250117C00016000 | 2024-06-20 11:57AM EDT | 16.00 | 10.05 | 8.50 | 10.65 | 0.00 | - | 5 | 5 | 67.33% |
| TOST250117C00017500 | 2024-06-24 2:48PM EDT | 17.50 | 9.31 | 9.25 | 9.75 | 0.00 | - | 75 | 832 | 66.02% |
| TOST250117C00019000 | 2024-06-14 3:50PM EDT | 19.00 | 5.75 | 8.10 | 8.65 | 0.00 | - | 4 | 465 | 63.82% |
| TOST250117C00020000 | 2024-06-27 1:21PM EDT | 20.00 | 7.74 | 7.35 | 7.50 | 0.00 | - | 12 | 3,096 | 58.23% |
| TOST250117C00021000 | 2024-06-26 11:50AM EDT | 21.00 | 6.80 | 6.75 | 6.90 | 0.00 | - | 3 | 217 | 58.55% |
| TOST250117C00022500 | 2024-06-27 11:40AM EDT | 22.50 | 5.95 | 5.75 | 5.90 | 0.00 | - | 8 | 8,704 | 56.25% |
| TOST250117C00024000 | 2024-06-27 3:31PM EDT | 24.00 | 5.12 | 4.90 | 5.05 | 0.00 | - | 2 | 22 | 55.13% |
| TOST250117C00025000 | 2024-06-27 2:24PM EDT | 25.00 | 4.55 | 4.40 | 4.50 | 0.00 | - | 4 | 3,053 | 54.30% |
| TOST250117C00026000 | 2024-06-26 2:11PM EDT | 26.00 | 3.95 | 3.90 | 4.05 | 0.00 | - | 4 | 491 | 53.69% |
| TOST250117C00027000 | 2024-06-20 3:54PM EDT | 27.00 | 3.60 | 3.50 | 3.55 | 0.00 | - | 3 | 802 | 52.93% |
| TOST250117C00028000 | 2024-06-27 12:00PM EDT | 28.00 | 3.25 | 3.15 | 3.20 | 0.00 | - | 20 | 110 | 53.00% |
| TOST250117C00029000 | 2024-06-24 9:53AM EDT | 29.00 | 2.68 | 2.70 | 2.84 | 0.00 | - | 2 | 50 | 51.95% |
| TOST250117C00030000 | 2024-06-27 12:07PM EDT | 30.00 | 2.60 | 2.44 | 2.51 | 0.00 | - | 10 | 6,702 | 51.90% |
| TOST250117C00031000 | 2024-06-27 11:58AM EDT | 31.00 | 2.30 | 2.14 | 2.21 | 0.00 | - | 1 | 480 | 51.42% |
| TOST250117C00032000 | 2024-06-24 2:00PM EDT | 32.00 | 1.92 | 1.90 | 1.96 | 0.00 | - | 5 | 1,078 | 51.29% |
| TOST250117C00033000 | 2024-06-24 10:09AM EDT | 33.00 | 1.75 | 1.62 | 1.75 | 0.00 | - | 20 | 147 | 50.81% |
| TOST250117C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 1.00 | 1.50 | 1.54 | 0.00 | - | 5 | 106 | 51.15% |
| TOST250117C00035000 | 2024-06-28 10:13AM EDT | 35.00 | 1.30 | 1.33 | 1.38 | -0.08 | -5.80% | 2 | 3,529 | 51.22% |
| TOST250117C00036000 | 2024-06-14 9:51AM EDT | 36.00 | 0.58 | 1.18 | 1.21 | 0.00 | - | 5 | 14 | 51.07% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 1.05 | 1.14 | 0.00 | - | 2 | 4 | 51.66% |
| TOST250117C00038000 | 2024-06-13 11:00AM EDT | 38.00 | 0.34 | 0.91 | 1.02 | 0.00 | - | 16 | 16 | 51.49% |
| TOST250117C00039000 | 2024-06-17 10:17AM EDT | 39.00 | 0.46 | 0.75 | 0.86 | 0.00 | - | 1 | 17 | 50.46% |
| TOST250117C00040000 | 2024-06-26 9:42AM EDT | 40.00 | 0.74 | 0.50 | 0.94 | 0.00 | - | 20 | 2,673 | 50.64% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST250117P00002500 | 2024-03-18 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 159.38% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 114.06% |
| TOST250117P00007500 | 2024-06-05 3:16PM EDT | 7.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 469 | 94.73% |
| TOST250117P00010000 | 2024-06-20 10:55AM EDT | 10.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 2 | 445 | 82.13% |
| TOST250117P00012500 | 2024-06-25 3:53PM EDT | 12.50 | 0.14 | 0.03 | 0.20 | 0.00 | - | 1 | 4,605 | 54.88% |
| TOST250117P00015000 | 2024-06-25 3:53PM EDT | 15.00 | 0.29 | 0.28 | 0.37 | 0.00 | - | 1 | 4,308 | 53.81% |
| TOST250117P00016000 | 2024-06-12 12:19PM EDT | 16.00 | 0.70 | 0.41 | 0.48 | 0.00 | - | 15 | 96 | 52.93% |
| TOST250117P00017500 | 2024-06-24 12:29PM EDT | 17.50 | 0.70 | 0.65 | 0.72 | 0.00 | - | 200 | 836 | 51.86% |
| TOST250117P00019000 | 2024-06-25 10:03AM EDT | 19.00 | 1.03 | 0.94 | 1.05 | 0.00 | - | 4 | 406 | 50.64% |
| TOST250117P00020000 | 2024-06-25 1:43PM EDT | 20.00 | 1.19 | 1.21 | 1.27 | 0.00 | - | 5 | 2,226 | 50.29% |
| TOST250117P00021000 | 2024-06-20 10:49AM EDT | 21.00 | 1.68 | 1.50 | 1.56 | 0.00 | - | 2 | 15 | 49.46% |
| TOST250117P00022500 | 2024-06-26 3:21PM EDT | 22.50 | 2.05 | 2.01 | 2.08 | 0.00 | - | 1 | 1,922 | 48.36% |
| TOST250117P00024000 | 2024-06-24 2:56PM EDT | 24.00 | 2.69 | 2.55 | 2.70 | 0.00 | - | 8 | 127 | 47.39% |
| TOST250117P00025000 | 2024-06-26 9:34AM EDT | 25.00 | 3.06 | 3.05 | 3.15 | 0.00 | - | 2 | 566 | 46.48% |
| TOST250117P00026000 | 2024-06-20 12:29PM EDT | 26.00 | 3.95 | 3.60 | 3.65 | 0.00 | - | 5 | 21 | 45.73% |
| TOST250117P00027000 | 2024-06-18 9:30AM EDT | 27.00 | 5.20 | 4.10 | 4.20 | 0.00 | - | 10 | 82 | 45.04% |
| TOST250117P00028000 | 2024-06-20 3:34PM EDT | 28.00 | 4.95 | 4.70 | 4.80 | 0.00 | - | 7 | 24 | 44.48% |
| TOST250117P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 7.50 | 6.05 | 6.15 | 0.00 | - | 4 | 388 | 43.80% |
| TOST250117P00031000 | 2024-06-17 9:44AM EDT | 31.00 | 8.65 | 6.80 | 6.90 | 0.00 | - | 177 | 177 | 43.75% |
| TOST250117P00032000 | 2024-06-11 9:53AM EDT | 32.00 | 9.95 | 7.45 | 7.65 | 0.00 | - | 36 | 318 | 43.26% |
| TOST250117P00033000 | 2024-06-20 9:51AM EDT | 33.00 | 9.05 | 8.30 | 8.45 | 0.00 | - | 211 | 324 | 43.07% |
| TOST250117P00034000 | 2024-06-04 9:53AM EDT | 34.00 | 11.25 | 9.15 | 9.25 | 0.00 | - | 22 | 31 | 42.46% |
| TOST250117P00035000 | 2024-06-27 10:10AM EDT | 35.00 | 9.80 | 9.95 | 11.40 | 0.00 | - | 30 | 73 | 51.86% |
| TOST250117P00036000 | 2024-06-26 11:43AM EDT | 36.00 | 10.90 | 10.40 | 11.05 | 0.00 | - | 2 | 210 | 43.60% |
| TOST250117P00038000 | 2024-05-28 9:49AM EDT | 38.00 | 12.50 | 11.65 | 13.75 | 0.00 | - | 108 | 0 | 60.11% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 13.55 | 13.95 | 0.00 | - | - | 0 | 47.75% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 14.45 | 17.05 | 0.00 | - | 2 | 6 | 64.33% |
© 2024 Yahoo. Tutti i diritti riservati.