Italia markets close in 33 minutes

Toast, Inc. (TOST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,720,00 (0,00%)
In data: 10:56AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TOST250117C000025002024-03-12 3:51PM EDT2.5022.4921.0023.150.00-2150.00%
TOST250117C000050002024-05-30 3:08PM EDT5.0018.6519.5521.500.00-1278185.35%
TOST250117C000075002024-04-19 2:54PM EDT7.5014.600.000.000.00-5550.00%
TOST250117C000100002024-06-14 12:31PM EDT10.0012.5714.7016.100.00-225590.14%
TOST250117C000125002024-06-27 1:58PM EDT12.5013.9713.6013.750.00-1492374.80%
TOST250117C000150002024-06-25 3:08PM EDT15.0011.7111.0011.500.00-101,31961.62%
TOST250117C000160002024-06-20 11:57AM EDT16.0010.058.5010.650.00-5567.33%
TOST250117C000175002024-06-24 2:48PM EDT17.509.319.259.750.00-7583266.02%
TOST250117C000190002024-06-14 3:50PM EDT19.005.758.108.650.00-446563.82%
TOST250117C000200002024-06-27 1:21PM EDT20.007.747.357.500.00-123,09658.23%
TOST250117C000210002024-06-26 11:50AM EDT21.006.806.756.900.00-321758.55%
TOST250117C000225002024-06-27 11:40AM EDT22.505.955.755.900.00-88,70456.25%
TOST250117C000240002024-06-27 3:31PM EDT24.005.124.905.050.00-22255.13%
TOST250117C000250002024-06-27 2:24PM EDT25.004.554.404.500.00-43,05354.30%
TOST250117C000260002024-06-26 2:11PM EDT26.003.953.904.050.00-449153.69%
TOST250117C000270002024-06-20 3:54PM EDT27.003.603.503.550.00-380252.93%
TOST250117C000280002024-06-27 12:00PM EDT28.003.253.153.200.00-2011053.00%
TOST250117C000290002024-06-24 9:53AM EDT29.002.682.702.840.00-25051.95%
TOST250117C000300002024-06-27 12:07PM EDT30.002.602.442.510.00-106,70251.90%
TOST250117C000310002024-06-27 11:58AM EDT31.002.302.142.210.00-148051.42%
TOST250117C000320002024-06-24 2:00PM EDT32.001.921.901.960.00-51,07851.29%
TOST250117C000330002024-06-24 10:09AM EDT33.001.751.621.750.00-2014750.81%
TOST250117C000340002024-06-18 9:30AM EDT34.001.001.501.540.00-510651.15%
TOST250117C000350002024-06-28 10:13AM EDT35.001.301.331.38-0.08-5.80%23,52951.22%
TOST250117C000360002024-06-14 9:51AM EDT36.000.581.181.210.00-51451.07%
TOST250117C000370002024-05-29 11:29AM EDT37.000.711.051.140.00-2451.66%
TOST250117C000380002024-06-13 11:00AM EDT38.000.340.911.020.00-161651.49%
TOST250117C000390002024-06-17 10:17AM EDT39.000.460.750.860.00-11750.46%
TOST250117C000400002024-06-26 9:42AM EDT40.000.740.500.940.00-202,67350.64%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TOST250117P000025002024-03-18 10:15AM EDT2.500.010.000.160.00-16159.38%
TOST250117P000050002024-04-05 3:46PM EDT5.000.020.000.190.00-116114.06%
TOST250117P000075002024-06-05 3:16PM EDT7.500.110.010.300.00-246994.73%
TOST250117P000100002024-06-20 10:55AM EDT10.000.120.010.500.00-244582.13%
TOST250117P000125002024-06-25 3:53PM EDT12.500.140.030.200.00-14,60554.88%
TOST250117P000150002024-06-25 3:53PM EDT15.000.290.280.370.00-14,30853.81%
TOST250117P000160002024-06-12 12:19PM EDT16.000.700.410.480.00-159652.93%
TOST250117P000175002024-06-24 12:29PM EDT17.500.700.650.720.00-20083651.86%
TOST250117P000190002024-06-25 10:03AM EDT19.001.030.941.050.00-440650.64%
TOST250117P000200002024-06-25 1:43PM EDT20.001.191.211.270.00-52,22650.29%
TOST250117P000210002024-06-20 10:49AM EDT21.001.681.501.560.00-21549.46%
TOST250117P000225002024-06-26 3:21PM EDT22.502.052.012.080.00-11,92248.36%
TOST250117P000240002024-06-24 2:56PM EDT24.002.692.552.700.00-812747.39%
TOST250117P000250002024-06-26 9:34AM EDT25.003.063.053.150.00-256646.48%
TOST250117P000260002024-06-20 12:29PM EDT26.003.953.603.650.00-52145.73%
TOST250117P000270002024-06-18 9:30AM EDT27.005.204.104.200.00-108245.04%
TOST250117P000280002024-06-20 3:34PM EDT28.004.954.704.800.00-72444.48%
TOST250117P000300002024-05-30 2:51PM EDT30.007.506.056.150.00-438843.80%
TOST250117P000310002024-06-17 9:44AM EDT31.008.656.806.900.00-17717743.75%
TOST250117P000320002024-06-11 9:53AM EDT32.009.957.457.650.00-3631843.26%
TOST250117P000330002024-06-20 9:51AM EDT33.009.058.308.450.00-21132443.07%
TOST250117P000340002024-06-04 9:53AM EDT34.0011.259.159.250.00-223142.46%
TOST250117P000350002024-06-27 10:10AM EDT35.009.809.9511.400.00-307351.86%
TOST250117P000360002024-06-26 11:43AM EDT36.0010.9010.4011.050.00-221043.60%
TOST250117P000380002024-05-28 9:49AM EDT38.0012.5011.6513.750.00-108060.11%
TOST250117P000390002024-05-23 10:23AM EDT39.0013.1513.5513.950.00--047.75%
TOST250117P000400002024-05-20 11:18AM EDT40.0013.1514.4517.050.00-2664.33%