Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
188,55+2,25 (+1,21%)
Ab 11:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM231020C001100002023-09-06 9:30AM EDT110.0068.6077.2080.200.00-1184.96%
TM231020C001150002023-03-28 10:25AM EDT115.0025.7525.4027.900.00--10.00%
TM231020C001250002023-09-11 10:43AM EDT125.0054.1062.1064.700.00-110395.75%
TM231020C001300002023-09-08 12:34PM EDT130.0047.0056.0059.200.00-25878.13%
TM231020C001350002023-09-15 1:43PM EDT135.0054.7951.4054.600.00-110479.15%
TM231020C001400002023-09-15 1:43PM EDT140.0048.9947.3049.700.00-13473.68%
TM231020C001450002023-09-19 11:04AM EDT145.0049.9341.4043.800.00-27048.78%
TM231020C001500002023-09-21 12:26PM EDT150.0036.0236.8039.200.00-452952.30%
TM231020C001550002023-09-19 9:33AM EDT155.0040.5032.0034.100.00-138744.51%
TM231020C001600002023-09-19 9:32AM EDT160.0035.1026.6028.700.00-216029.98%
TM231020C001650002023-09-20 3:36PM EDT165.0023.3622.3024.400.00-228736.67%
TM231020C001700002023-09-15 1:17PM EDT170.0020.0017.6018.800.00-570822.51%
TM231020C001750002023-09-20 11:38AM EDT175.0017.0013.2015.900.00-1839835.13%
TM231020C001800002023-09-22 11:14AM EDT180.009.909.4010.90-2.40-19.51%261427.11%
TM231020C001850002023-09-22 10:45AM EDT185.006.806.106.50+1.42+26.39%419121.43%
TM231020C001900002023-09-22 10:04AM EDT190.003.903.703.90+0.50+14.71%373021.55%
TM231020C001950002023-09-22 11:12AM EDT195.002.031.902.30+0.32+18.71%2237422.53%
TM231020C002000002023-09-21 3:44PM EDT200.000.941.001.700.00-2485426.01%
TM231020C002100002023-09-22 11:13AM EDT210.000.250.150.35+0.03+13.64%432924.49%
TM231020C002200002023-09-20 3:44PM EDT220.000.360.000.450.00-213534.11%
TM231020C002300002023-09-20 1:07PM EDT230.000.050.000.350.00-32339.65%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM231020P000700002023-09-20 3:44PM EDT70.000.270.000.400.00-1326155.27%
TM231020P000750002023-04-11 3:48PM EDT75.000.550.000.650.00-103155.27%
TM231020P000850002023-07-12 3:03PM EDT85.000.150.000.750.00-110138.77%
TM231020P000900002023-04-24 11:41AM EDT90.000.500.000.850.00--1132.23%
TM231020P000950002023-04-10 2:11PM EDT95.000.610.003.700.00-211164.01%
TM231020P001000002023-03-24 12:43PM EDT100.001.450.104.200.00-114159.11%
TM231020P001100002023-09-12 12:29PM EDT110.000.050.000.700.00-11596.58%
TM231020P001150002023-08-02 10:50AM EDT115.000.150.000.750.00-1990.58%
TM231020P001200002023-08-31 9:45AM EDT120.000.050.000.200.00-213069.04%
TM231020P001250002023-09-13 9:57AM EDT125.000.030.000.050.00-14453.91%
TM231020P001300002023-08-18 2:49PM EDT130.000.500.000.750.00-16870.70%
TM231020P001350002023-09-18 10:56AM EDT135.000.100.000.200.00-119352.73%
TM231020P001400002023-09-21 2:12PM EDT140.000.050.000.100.00-2626847.56%
TM231020P001450002023-09-20 3:46PM EDT145.000.100.000.150.00-116445.12%
TM231020P001500002023-09-20 3:34PM EDT150.000.200.050.350.00-121546.24%
TM231020P001550002023-09-21 10:14AM EDT155.000.230.051.200.00-7015653.83%
TM231020P001600002023-09-22 11:15AM EDT160.000.350.350.45-0.10-22.22%2363,43237.06%
TM231020P001650002023-09-21 12:54PM EDT165.000.750.550.650.00-120834.28%
TM231020P001700002023-09-22 10:38AM EDT170.000.830.801.00-0.21-20.19%2133331.96%
TM231020P001750002023-09-22 10:54AM EDT175.001.301.351.70-0.44-25.29%927330.77%
TM231020P001800002023-09-22 10:52AM EDT180.002.332.002.70-0.57-19.66%171,73629.15%
TM231020P001850002023-09-22 10:55AM EDT185.003.904.104.30-1.12-22.31%2518328.14%
TM231020P001900002023-09-22 11:06AM EDT190.006.506.006.80-1.22-15.80%243228.43%
TM231020P002000002023-09-22 10:54AM EDT200.0013.5513.1014.80-2.51-15.63%23035.61%
TM231020P002200002023-09-19 10:00AM EDT220.0026.5032.0034.100.00-20955.03%