Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.755,12 +1.161,39 (+1,89%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240816C00150000 | 2024-07-19 11:08AM EDT | 150.00 | 49.07 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 60.50% |
| TM240816C00165000 | 2024-07-19 11:19AM EDT | 165.00 | 33.99 | 26.20 | 30.00 | 0.00 | - | 1 | 1 | 66.16% |
| TM240816C00190000 | 2024-07-26 12:33PM EDT | 190.00 | 7.22 | 6.80 | 7.10 | -2.18 | -23.19% | 1 | 41 | 31.43% |
| TM240816C00195000 | 2024-07-26 3:21PM EDT | 195.00 | 4.40 | 4.10 | 4.50 | -2.00 | -31.25% | 17 | 28 | 30.49% |
| TM240816C00200000 | 2024-07-26 3:30PM EDT | 200.00 | 2.50 | 2.35 | 2.55 | -1.70 | -40.48% | 98 | 95 | 29.30% |
| TM240816C00210000 | 2024-07-26 3:38PM EDT | 210.00 | 0.67 | 0.65 | 0.80 | -0.73 | -52.14% | 60 | 441 | 30.01% |
| TM240816C00220000 | 2024-07-26 3:10PM EDT | 220.00 | 0.22 | 0.20 | 0.35 | -0.18 | -45.00% | 115 | 642 | 33.84% |
| TM240816C00230000 | 2024-07-26 9:37AM EDT | 230.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 2 | 221 | 36.72% |
| TM240816C00240000 | 2024-07-26 10:46AM EDT | 240.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 203 | 41.50% |
| TM240816C00250000 | 2024-07-26 3:50PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 23 | 45 | 47.95% |
| TM240816C00260000 | 2024-07-24 3:28PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 49.61% |
| TM240816C00270000 | 2024-07-23 12:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.07% |
| TM240816C00280000 | 2024-07-15 10:07AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 78.32% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240816P00115000 | 2024-07-08 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 106 | 93.75% |
| TM240816P00120000 | 2024-07-10 9:41AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 137 | 71.88% |
| TM240816P00125000 | 2024-07-10 10:10AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 66.41% |
| TM240816P00130000 | 2024-07-08 11:59AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.94% |
| TM240816P00135000 | 2024-07-26 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 3 | 55.47% |
| TM240816P00140000 | 2024-07-26 3:56PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 22 | 12 | 57.03% |
| TM240816P00145000 | 2024-07-25 11:18AM EDT | 145.00 | 0.05 | - | 0.30 | 0.00 | - | - | - | 63.14% |
| TM240816P00150000 | 2024-07-18 10:15AM EDT | 150.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 74.61% |
| TM240816P00155000 | 2024-07-22 11:16AM EDT | 155.00 | 0.12 | 0.10 | 0.95 | 0.00 | - | - | 3 | 56.10% |
| TM240816P00165000 | 2024-07-26 9:41AM EDT | 165.00 | 0.30 | 0.25 | 0.35 | -0.21 | -41.18% | 2 | 3 | 39.11% |
| TM240816P00170000 | 2024-07-26 11:07AM EDT | 170.00 | 0.48 | 0.40 | 0.50 | +0.03 | +6.67% | 4 | 14 | 35.62% |
| TM240816P00175000 | 2024-07-26 2:22PM EDT | 175.00 | 0.77 | 0.65 | 0.80 | +0.07 | +10.00% | 6 | 44 | 32.94% |
| TM240816P00180000 | 2024-07-26 2:42PM EDT | 180.00 | 1.35 | 1.00 | 2.40 | +0.35 | +35.00% | 26 | 115 | 38.94% |
| TM240816P00185000 | 2024-07-26 1:15PM EDT | 185.00 | 2.40 | 2.25 | 2.45 | +0.50 | +26.32% | 57 | 100 | 29.90% |
| TM240816P00190000 | 2024-07-26 12:51PM EDT | 190.00 | 4.10 | 3.80 | 4.10 | +0.40 | +10.81% | 7 | 102 | 28.77% |
| TM240816P00195000 | 2024-07-26 1:24PM EDT | 195.00 | 6.38 | 6.20 | 6.60 | +1.28 | +25.10% | 6 | 109 | 28.42% |
| TM240816P00200000 | 2024-07-26 10:23AM EDT | 200.00 | 10.04 | 8.20 | 9.90 | +2.34 | +30.39% | 18 | 312 | 28.49% |
| TM240816P00210000 | 2024-07-26 10:05AM EDT | 210.00 | 18.65 | 17.40 | 19.60 | +7.45 | +66.52% | 45 | 99 | 41.59% |
| TM240816P00220000 | 2024-07-18 2:37PM EDT | 220.00 | 20.45 | 26.10 | 29.70 | 0.00 | - | 1 | 5 | 55.09% |
| TM240816P00230000 | 2024-06-20 1:02PM EDT | 230.00 | 35.75 | 30.80 | 34.80 | 0.00 | - | - | 0 | 0.00% |
