Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
195,47-1,73 (-0,88%)
Ab 11:31AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240816C001500002024-07-19 11:08AM EDT150.0049.0744.2047.300.00-3356.06%
TM240816C001650002024-07-19 11:19AM EDT165.0033.9929.3033.300.00-1170.22%
TM240816C001900002024-07-25 10:40AM EDT190.009.109.309.60-2.20-19.47%43833.69%
TM240816C001950002024-07-25 11:09AM EDT195.006.376.306.50-1.33-17.27%62132.03%
TM240816C002000002024-07-25 11:11AM EDT200.004.004.004.10-1.00-20.00%168530.81%
TM240816C002100002024-07-25 11:01AM EDT210.001.281.151.80-0.47-26.86%1042633.05%
TM240816C002200002024-07-25 10:27AM EDT220.000.400.350.50-0.18-31.03%1464131.71%
TM240816C002300002024-07-23 9:41AM EDT230.000.100.100.25-0.10-50.00%122135.45%
TM240816C002400002024-07-24 2:15PM EDT240.000.100.050.300.00-220344.14%
TM240816C002500002024-07-25 9:30AM EDT250.000.100.050.10+0.05+100.00%24343.46%
TM240816C002600002024-07-24 3:28PM EDT260.000.050.000.050.00-1145.31%
TM240816C002700002024-07-23 12:40PM EDT270.000.050.000.500.00--162.11%
TM240816C002800002024-07-15 10:07AM EDT280.000.050.000.500.00-103067.87%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240816P001150002024-07-08 1:36PM EDT115.000.050.000.250.00--10691.80%
TM240816P001200002024-07-10 9:41AM EDT120.000.040.000.050.00--13771.09%
TM240816P001250002024-07-10 10:10AM EDT125.000.050.000.050.00--18465.63%
TM240816P001300002024-07-08 11:59AM EDT130.000.100.000.150.00--367.97%
TM240816P001350002024-07-08 9:48AM EDT135.000.100.000.050.00--355.08%
TM240816P001400002024-07-25 10:18AM EDT140.000.050.000.60-0.10-66.67%8469.24%
TM240816P001500002024-07-18 10:15AM EDT150.000.110.050.750.00-2259.77%
TM240816P001550002024-07-22 11:16AM EDT155.000.120.052.150.00--366.70%
TM240816P001650002024-06-24 10:41AM EDT165.000.510.051.500.00--357.15%
TM240816P001700002024-07-25 11:06AM EDT170.000.450.350.45+0.23+104.55%21236.28%
TM240816P001750002024-07-25 9:33AM EDT175.000.700.550.70+0.25+55.56%24433.69%
TM240816P001800002024-07-25 10:28AM EDT180.001.201.001.15+0.30+33.33%1210531.62%
TM240816P001850002024-07-25 10:55AM EDT185.001.901.801.90+0.35+22.58%29929.72%
TM240816P001900002024-07-25 10:21AM EDT190.003.703.003.30+1.30+54.17%610629.11%
TM240816P001950002024-07-25 11:13AM EDT195.005.105.005.20+0.74+16.97%310527.79%
TM240816P002000002024-07-25 11:13AM EDT200.007.807.508.00+0.90+13.04%1831127.47%
TM240816P002100002024-07-23 3:42PM EDT210.0011.2014.7015.500.00-19926.55%
TM240816P002200002024-07-18 2:37PM EDT220.0020.4523.4025.800.00-1540.47%
TM240816P002300002024-06-20 1:02PM EDT230.0035.7530.8034.800.00--035.94%