Italia markets close in 43 minutes
FTSE MIB
33.178,60 -8,29 (-0,02%) Dow Jones
39.430,95 +266,89 (+0,68%) Nasdaq
17.972,05 +113,36 (+0,63%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,24 -0,50 (-0,61%) Bitcoin EUR
56.811,83 -1.114,91 (-1,92%)
Toast, Inc. (TOST)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628C00021000 | 2024-06-18 9:53AM EDT | 21.00 | 3.57 | 4.20 | 6.50 | 0.00 | - | 5 | 16 | 472.27% |
| TOST240628C00021500 | 2024-06-26 2:52PM EDT | 21.50 | 4.20 | 3.85 | 5.85 | 0.00 | - | 7 | 46 | 436.72% |
| TOST240628C00022000 | 2024-06-26 3:42PM EDT | 22.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 2 | 45 | 265.63% |
| TOST240628C00022500 | 2024-06-27 2:32PM EDT | 22.50 | 3.69 | 2.66 | 3.10 | 0.00 | - | 2 | 180 | 0.00% |
| TOST240628C00023000 | 2024-06-26 11:19AM EDT | 23.00 | 2.60 | 2.05 | 3.30 | 0.00 | - | 12 | 102 | 319.53% |
| TOST240628C00023500 | 2024-06-26 9:45AM EDT | 23.50 | 2.12 | 1.94 | 2.09 | 0.00 | - | 1 | 153 | 0.00% |
| TOST240628C00024000 | 2024-06-25 3:45PM EDT | 24.00 | 1.83 | 1.45 | 1.59 | 0.00 | - | 25 | 224 | 0.00% |
| TOST240628C00024500 | 2024-06-28 10:23AM EDT | 24.50 | 1.03 | 0.92 | 1.19 | -1.23 | -54.42% | 23 | 412 | 50.00% |
| TOST240628C00025000 | 2024-06-28 10:21AM EDT | 25.00 | 0.49 | 0.40 | 0.65 | -0.46 | -48.42% | 140 | 1,667 | 0.00% |
| TOST240628C00025500 | 2024-06-28 10:18AM EDT | 25.50 | 0.15 | 0.19 | 0.24 | -0.36 | -70.59% | 61 | 448 | 24.61% |
| TOST240628C00026000 | 2024-06-28 10:22AM EDT | 26.00 | 0.02 | 0.02 | 0.05 | -0.14 | -87.50% | 105 | 800 | 30.08% |
| TOST240628C00026500 | 2024-06-27 12:26PM EDT | 26.50 | 0.10 | 0.00 | 0.44 | 0.00 | - | 32 | 505 | 97.66% |
| TOST240628C00027000 | 2024-06-28 10:27AM EDT | 27.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 27 | 274 | 68.75% |
| TOST240628C00027500 | 2024-06-25 12:19PM EDT | 27.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 246 | 105.47% |
| TOST240628C00028000 | 2024-06-27 10:59AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 96.88% |
| TOST240628C00028500 | 2024-06-24 2:36PM EDT | 28.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 306.64% |
| TOST240628C00029000 | 2024-06-25 2:16PM EDT | 29.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 39 | 415.23% |
| TOST240628C00029500 | 2024-06-27 3:46PM EDT | 29.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 8 | 74 | 337.89% |
| TOST240628C00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 92 | 464.84% |
| TOST240628C00030500 | 2024-06-27 2:18PM EDT | 30.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 190 | 199 | 488.28% |
| TOST240628C00031000 | 2024-06-24 3:07PM EDT | 31.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 13 | 25 | 491.02% |
| TOST240628C00031500 | 2024-06-26 3:28PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 33 | 43 | 532.42% |
| TOST240628C00032000 | 2024-06-24 10:50AM EDT | 32.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 10 | 36 | 548.83% |
| TOST240628C00033000 | 2024-06-25 12:03PM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 593.36% |
| TOST240628C00034000 | 2024-06-24 10:03AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 225.00% |
| TOST240628C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 593 | 225.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TOST240628P00017000 | 2024-06-07 10:18AM EDT | 17.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 41 | 54 | 914.84% |
| TOST240628P00019000 | 2024-06-10 10:23AM EDT | 19.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 1 | 10 | 740.63% |
| TOST240628P00020000 | 2024-06-26 3:28PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 36 | 659.77% |
| TOST240628P00020500 | 2024-06-17 10:30AM EDT | 20.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 619.53% |
| TOST240628P00021000 | 2024-06-24 11:05AM EDT | 21.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 14 | 449 | 545.70% |
| TOST240628P00021500 | 2024-06-20 2:45PM EDT | 21.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 60 | 126 | 540.63% |
| TOST240628P00022000 | 2024-06-24 1:20PM EDT | 22.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 9 | 114 | 479.30% |
| TOST240628P00022500 | 2024-06-26 12:27PM EDT | 22.50 | 0.02 | 0.00 | 1.34 | 0.00 | - | 1 | 351 | 366.80% |
| TOST240628P00023000 | 2024-06-24 9:30AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 371 | 50.00% |
| TOST240628P00023500 | 2024-06-26 11:52AM EDT | 23.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 34 | 1,039 | 383.59% |
| TOST240628P00024000 | 2024-06-27 9:36AM EDT | 24.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 1,811 | 344.92% |
| TOST240628P00024500 | 2024-06-27 12:12PM EDT | 24.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 7 | 509 | 110.16% |
| TOST240628P00025000 | 2024-06-27 3:23PM EDT | 25.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 22 | 1,032 | 46.09% |
| TOST240628P00025500 | 2024-06-28 10:25AM EDT | 25.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 185 | 200 | 46.88% |
| TOST240628P00026000 | 2024-06-28 10:24AM EDT | 26.00 | 0.52 | 0.52 | 0.57 | +0.12 | +30.00% | 8 | 28 | 67.19% |
| TOST240628P00026500 | 2024-06-27 12:15PM EDT | 26.50 | 0.63 | 0.79 | 2.97 | 0.00 | - | 5 | 38 | 263.28% |
| TOST240628P00027000 | 2024-06-27 11:05AM EDT | 27.00 | 1.09 | 1.41 | 1.57 | 0.00 | - | 200 | 92 | 112.50% |
| TOST240628P00027500 | 2024-06-25 9:44AM EDT | 27.50 | 2.00 | 1.91 | 2.07 | 0.00 | - | 1 | 2 | 135.94% |
| TOST240628P00028000 | 2024-06-21 9:35AM EDT | 28.00 | 2.75 | 2.41 | 3.55 | 0.00 | - | 8 | 10 | 277.34% |
| TOST240628P00029000 | 2024-06-27 10:14AM EDT | 29.00 | 2.93 | 2.93 | 5.15 | 0.00 | - | 6 | 1 | 341.80% |
| TOST240628P00029500 | 2024-05-23 3:02PM EDT | 29.50 | 4.25 | 2.58 | 6.00 | 0.00 | - | 4 | 2 | 305.86% |
| TOST240628P00030000 | 2024-05-13 3:28PM EDT | 30.00 | 3.33 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 678.52% |
| TOST240628P00031500 | 2024-06-21 9:36AM EDT | 31.50 | 6.40 | 5.80 | 7.55 | 0.00 | - | 11 | 0 | 484.38% |
© 2024 Yahoo. Tutti i diritti riservati.