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
62.179,51 +351,50 (+0,57%)
Toast, Inc. (TOST)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 427.73% |
| TOST250117C00005000 | 2024-05-30 3:08PM EDT | 5.00 | 18.65 | 17.10 | 18.10 | 0.00 | - | 12 | 78 | 140.43% |
| 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 | 13.10 | 13.30 | -0.63 | -4.77% | 2 | 257 | 85.16% |
| TOST250117C00012500 | 2024-06-04 12:22PM EDT | 12.50 | 10.78 | 10.80 | 11.00 | 0.00 | - | 5 | 937 | 73.00% |
| TOST250117C00015000 | 2024-06-13 11:01AM EDT | 15.00 | 7.65 | 8.60 | 9.15 | 0.00 | - | 8 | 1,336 | 68.12% |
| TOST250117C00016000 | 2024-05-30 1:46PM EDT | 16.00 | 8.85 | 7.00 | 8.55 | 0.00 | - | 5 | 5 | 58.50% |
| TOST250117C00017500 | 2024-06-14 2:57PM EDT | 17.50 | 6.45 | 6.80 | 6.95 | -0.20 | -3.01% | 5 | 851 | 60.69% |
| TOST250117C00019000 | 2024-06-04 3:46PM EDT | 19.00 | 5.75 | 4.90 | 6.60 | +0.05 | +0.88% | 4 | 465 | 56.62% |
| TOST250117C00020000 | 2024-06-13 1:14PM EDT | 20.00 | 4.44 | 5.20 | 5.30 | 0.00 | - | 7 | 3,105 | 57.47% |
| TOST250117C00021000 | 2024-06-14 3:49PM EDT | 21.00 | 4.60 | 4.55 | 4.75 | +0.25 | +5.75% | 1 | 248 | 56.01% |
| TOST250117C00022500 | 2024-06-12 2:36PM EDT | 22.50 | 3.86 | 3.85 | 3.95 | 0.00 | - | 41 | 8,741 | 55.01% |
| TOST250117C00024000 | 2024-06-14 2:00PM EDT | 24.00 | 2.96 | 3.20 | 3.30 | +0.36 | +13.85% | 1 | 19 | 54.20% |
| TOST250117C00025000 | 2024-06-13 2:48PM EDT | 25.00 | 2.60 | 2.60 | 2.91 | 0.00 | - | 9 | 2,999 | 52.10% |
| TOST250117C00026000 | 2024-06-13 12:14PM EDT | 26.00 | 1.95 | 2.28 | 2.75 | 0.00 | - | 36 | 169 | 53.13% |
| TOST250117C00027000 | 2024-06-07 3:05PM EDT | 27.00 | 1.93 | 1.95 | 2.24 | 0.00 | - | 6 | 670 | 51.07% |
| TOST250117C00028000 | 2024-06-12 9:49AM EDT | 28.00 | 2.00 | 1.85 | 2.09 | 0.00 | - | 1 | 68 | 52.93% |
| TOST250117C00029000 | 2024-06-04 12:42PM EDT | 29.00 | 1.65 | 1.62 | 1.70 | 0.00 | - | 4 | 23 | 51.61% |
| TOST250117C00030000 | 2024-06-14 3:32PM EDT | 30.00 | 1.39 | 1.41 | 1.49 | +0.04 | +2.96% | 4 | 6,722 | 51.37% |
| TOST250117C00031000 | 2024-06-04 12:54PM EDT | 31.00 | 1.14 | 1.22 | 1.31 | 0.00 | - | 458 | 480 | 51.17% |
| TOST250117C00032000 | 2024-06-13 12:39PM EDT | 32.00 | 0.83 | 1.05 | 1.16 | 0.00 | - | 1 | 1,101 | 51.03% |
| TOST250117C00033000 | 2024-06-14 1:24PM EDT | 33.00 | 0.86 | 0.76 | 1.30 | -0.07 | -7.53% | 1 | 127 | 52.15% |
| TOST250117C00034000 | 2024-06-10 12:57PM EDT | 34.00 | 0.74 | 0.65 | 0.88 | 0.00 | - | 131 | 101 | 51.56% |
| TOST250117C00035000 | 2024-06-14 2:34PM EDT | 35.00 | 0.67 | 0.69 | 0.75 | +0.15 | +28.85% | 3 | 3,521 | 50.39% |
| TOST250117C00036000 | 2024-06-14 9:51AM EDT | 36.00 | 0.58 | 0.63 | 0.66 | -0.92 | -61.33% | 5 | 9 | 50.73% |
| TOST250117C00037000 | 2024-05-29 11:29AM EDT | 37.00 | 0.71 | 0.55 | 0.60 | 0.00 | - | 2 | 4 | 50.98% |
| TOST250117C00038000 | 2024-06-13 11:00AM EDT | 38.00 | 0.34 | 0.31 | 0.51 | 0.00 | - | 16 | 16 | 51.12% |
| TOST250117C00039000 | 2024-06-13 10:59AM EDT | 39.00 | 0.29 | 0.42 | 0.65 | 0.00 | - | 16 | 16 | 53.52% |
| TOST250117C00040000 | 2024-06-14 3:08PM EDT | 40.00 | 0.35 | 0.21 | 0.43 | +0.01 | +2.94% | 13 | 2,615 | 52.20% |
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 | 149.22% |
| TOST250117P00005000 | 2024-04-05 3:46PM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 105.08% |
| TOST250117P00007500 | 2024-06-05 3:16PM EDT | 7.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 469 | 85.35% |
| TOST250117P00010000 | 2024-06-13 10:55AM EDT | 10.00 | 0.15 | 0.04 | 0.89 | 0.00 | - | 2 | 445 | 84.47% |
| TOST250117P00012500 | 2024-06-13 10:35AM EDT | 12.50 | 0.27 | 0.12 | 0.29 | 0.00 | - | 1 | 4,598 | 52.44% |
| TOST250117P00015000 | 2024-06-13 3:14PM EDT | 15.00 | 0.55 | 0.39 | 0.58 | 0.00 | - | 1,431 | 4,212 | 52.49% |
| TOST250117P00016000 | 2024-06-12 12:19PM EDT | 16.00 | 0.70 | 0.71 | 0.76 | 0.00 | - | 15 | 96 | 50.59% |
| TOST250117P00017500 | 2024-06-14 11:40AM EDT | 17.50 | 1.16 | 1.07 | 1.11 | -0.12 | -9.38% | 10 | 855 | 49.71% |
| TOST250117P00019000 | 2024-06-07 11:16AM EDT | 19.00 | 1.53 | 1.52 | 1.57 | 0.00 | - | 1 | 406 | 48.51% |
| TOST250117P00020000 | 2024-06-13 11:57AM EDT | 20.00 | 2.21 | 1.88 | 1.93 | 0.00 | - | 11 | 2,221 | 47.66% |
| TOST250117P00021000 | 2024-06-13 10:20AM EDT | 21.00 | 2.40 | 2.12 | 2.34 | -0.11 | -4.38% | 2 | 14 | 46.88% |
| TOST250117P00022500 | 2024-06-13 11:42AM EDT | 22.50 | 3.45 | 2.89 | 3.05 | 0.00 | - | 2 | 1,897 | 45.78% |
| TOST250117P00024000 | 2024-06-14 3:56PM EDT | 24.00 | 3.90 | 3.75 | 3.90 | +0.45 | +13.04% | 1 | 122 | 45.17% |
| TOST250117P00025000 | 2024-06-14 2:26PM EDT | 25.00 | 4.67 | 3.55 | 4.50 | +0.17 | +3.78% | 177 | 600 | 44.41% |
| TOST250117P00026000 | 2024-05-29 9:59AM EDT | 26.00 | 4.85 | 5.00 | 5.10 | 0.00 | - | 5 | 7 | 43.02% |
| TOST250117P00027000 | 2024-06-07 9:42AM EDT | 27.00 | 6.00 | 5.70 | 5.85 | 0.00 | - | 6 | 92 | 43.24% |
| TOST250117P00028000 | 2024-05-30 3:40PM EDT | 28.00 | 6.00 | 6.40 | 6.55 | 0.00 | - | 7 | 7 | 42.11% |
| TOST250117P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 7.50 | 7.00 | 8.10 | 0.00 | - | 4 | 388 | 40.48% |
| TOST250117P00031000 | 2024-05-30 9:44AM EDT | 31.00 | 8.20 | 8.60 | 8.95 | 0.00 | - | 1 | 1 | 40.19% |
| TOST250117P00032000 | 2024-06-11 9:53AM EDT | 32.00 | 9.95 | 9.35 | 9.80 | 0.00 | - | 36 | 318 | 39.36% |
| TOST250117P00033000 | 2024-06-05 10:19AM EDT | 33.00 | 10.85 | 9.55 | 11.50 | 0.00 | - | 211 | 323 | 55.64% |
| TOST250117P00034000 | 2024-06-04 9:53AM EDT | 34.00 | 11.25 | 10.10 | 11.60 | 0.00 | - | 22 | 31 | 38.38% |
| TOST250117P00035000 | 2024-05-15 10:48AM EDT | 35.00 | 8.45 | 12.35 | 13.00 | 0.00 | - | 2 | 84 | 50.44% |
| TOST250117P00036000 | 2024-06-05 10:15AM EDT | 36.00 | 13.86 | 12.35 | 13.45 | 0.00 | - | 3 | 211 | 36.62% |
| TOST250117P00038000 | 2024-05-28 9:49AM EDT | 38.00 | 12.50 | 14.25 | 15.40 | 0.00 | - | 108 | 0 | 37.31% |
| TOST250117P00039000 | 2024-05-23 10:23AM EDT | 39.00 | 13.15 | 15.50 | 17.20 | 0.00 | - | - | 0 | 62.55% |
| TOST250117P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 13.15 | 15.95 | 19.20 | 0.00 | - | 2 | 6 | 82.98% |
© 2024 Yahoo. Tutti i diritti riservati.