Italia markets close in 1 hour 1 minute
FTSE MIB
33.208,54 +21,65 (+0,07%) Dow Jones
39.362,07 +198,01 (+0,51%) Nasdaq
18.005,37 +146,68 (+0,82%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,05 -0,69 (-0,84%) Bitcoin EUR
57.056,42 -1.093,12 (-1,88%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116C00003000 | 2024-06-26 2:49PM EDT | 3.00 | 22.95 | 22.55 | 22.85 | 0.00 | - | 10 | 46 | 106.06% |
| TOST260116C00005000 | 2024-06-26 2:48PM EDT | 5.00 | 21.10 | 20.35 | 23.10 | 0.00 | - | 10 | 108 | 130.57% |
| TOST260116C00010000 | 2024-06-18 10:02AM EDT | 10.00 | 15.85 | 15.65 | 17.75 | 0.00 | - | 5 | 165 | 76.32% |
| TOST260116C00013000 | 2024-06-28 10:00AM EDT | 13.00 | 14.15 | 13.45 | 15.15 | -0.42 | -2.88% | 1 | 100 | 68.60% |
| TOST260116C00015000 | 2024-06-26 12:35PM EDT | 15.00 | 13.00 | 12.15 | 13.15 | 0.00 | - | 6 | 1,120 | 62.60% |
| TOST260116C00018000 | 2024-06-14 10:02AM EDT | 18.00 | 8.79 | 10.00 | 13.35 | 0.00 | - | 1 | 308 | 70.70% |
| TOST260116C00020000 | 2024-06-27 10:00AM EDT | 20.00 | 10.20 | 8.65 | 10.00 | 0.00 | - | 3 | 869 | 56.20% |
| TOST260116C00022000 | 2024-06-27 11:40AM EDT | 22.00 | 8.96 | 8.40 | 9.30 | 0.00 | - | 1 | 306 | 60.51% |
| TOST260116C00025000 | 2024-06-27 3:17PM EDT | 25.00 | 7.46 | 6.55 | 7.30 | 0.00 | - | 3 | 1,172 | 54.20% |
| TOST260116C00027000 | 2024-06-27 2:24PM EDT | 27.00 | 6.60 | 6.15 | 6.50 | 0.00 | - | 12 | 4,511 | 55.13% |
| TOST260116C00030000 | 2024-06-27 10:16AM EDT | 30.00 | 5.40 | 5.10 | 5.45 | -0.30 | -5.26% | 10 | 3,138 | 54.10% |
| TOST260116C00032000 | 2024-06-27 10:11AM EDT | 32.00 | 4.94 | 4.50 | 4.95 | 0.00 | - | 3 | 3,363 | 53.94% |
| TOST260116C00035000 | 2024-06-27 1:13PM EDT | 35.00 | 4.21 | 2.43 | 4.55 | 0.00 | - | 1 | 1,526 | 58.01% |
| TOST260116C00037000 | 2024-06-27 10:00AM EDT | 37.00 | 3.75 | 2.16 | 4.20 | 0.00 | - | 25 | 304 | 50.17% |
| TOST260116C00040000 | 2024-06-27 12:37PM EDT | 40.00 | 3.05 | 1.60 | 3.15 | 0.00 | - | 1 | 647 | 54.13% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST260116P00003000 | 2024-05-06 2:17PM EDT | 3.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 91.02% |
| TOST260116P00005000 | 2024-06-18 12:45PM EDT | 5.00 | 0.15 | 0.01 | 0.35 | 0.00 | - | 2 | 54 | 76.76% |
| TOST260116P00010000 | 2024-06-25 1:43PM EDT | 10.00 | 0.42 | 0.02 | 1.50 | 0.00 | - | 2 | 743 | 65.14% |
| TOST260116P00013000 | 2024-06-26 2:34PM EDT | 13.00 | 0.87 | 0.78 | 0.90 | 0.00 | - | 2 | 596 | 51.10% |
| TOST260116P00015000 | 2024-06-24 11:42AM EDT | 15.00 | 1.27 | 1.18 | 2.06 | 0.00 | - | 4 | 712 | 54.79% |
| TOST260116P00018000 | 2024-06-21 3:01PM EDT | 18.00 | 2.15 | 1.23 | 2.20 | 0.00 | - | 3 | 1,146 | 48.24% |
| TOST260116P00020000 | 2024-06-21 3:01PM EDT | 20.00 | 2.75 | 2.63 | 3.70 | 0.00 | - | 3 | 1,049 | 54.77% |
| TOST260116P00022000 | 2024-06-27 9:59AM EDT | 22.00 | 3.49 | 1.71 | 3.75 | 0.00 | - | 2 | 795 | 45.64% |
| TOST260116P00025000 | 2024-06-24 11:42AM EDT | 25.00 | 5.10 | 4.85 | 5.20 | 0.00 | - | 4 | 504 | 43.85% |
| TOST260116P00027000 | 2024-06-20 12:56PM EDT | 27.00 | 6.25 | 5.15 | 6.80 | 0.00 | - | 1 | 161 | 46.70% |
| TOST260116P00030000 | 2024-06-11 10:58AM EDT | 30.00 | 9.65 | 7.80 | 8.10 | 0.00 | - | 2 | 372 | 40.75% |
| TOST260116P00032000 | 2024-06-26 12:18PM EDT | 32.00 | 9.30 | 9.20 | 9.45 | 0.00 | - | 1 | 30 | 39.72% |
| TOST260116P00035000 | 2024-06-24 3:17PM EDT | 35.00 | 11.45 | 10.65 | 11.70 | 0.00 | - | 15 | 42 | 38.77% |
| TOST260116P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 15.00 | 18.05 | 19.95 | 0.00 | - | - | 1 | 64.98% |
© 2024 Yahoo. Tutti i diritti riservati.