Deutsche Märkte geschlossen
DAX
15.549,19 -22,67 (-0,15%) Euro Stoxx 50
4.204,86 -7,73 (-0,18%) Dow Jones 30
34.138,05 +67,63 (+0,20%) Gold
1.947,30 +7,70 (+0,40%) EUR/USD
1,0663 +0,0001 (+0,01%) Bitcoin EUR
25.029,88 +118,72 (+0,48%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020C00110000 | 2023-09-06 9:30AM EDT | 110.00 | 68.60 | 77.20 | 80.20 | 0.00 | - | 1 | 1 | 84.96% |
| TM231020C00115000 | 2023-03-28 10:25AM EDT | 115.00 | 25.75 | 25.40 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| TM231020C00125000 | 2023-09-11 10:43AM EDT | 125.00 | 54.10 | 62.10 | 64.70 | 0.00 | - | 1 | 103 | 95.75% |
| TM231020C00130000 | 2023-09-08 12:34PM EDT | 130.00 | 47.00 | 56.00 | 59.20 | 0.00 | - | 2 | 58 | 78.13% |
| TM231020C00135000 | 2023-09-15 1:43PM EDT | 135.00 | 54.79 | 51.40 | 54.60 | 0.00 | - | 1 | 104 | 79.15% |
| TM231020C00140000 | 2023-09-15 1:43PM EDT | 140.00 | 48.99 | 47.30 | 49.70 | 0.00 | - | 1 | 34 | 73.68% |
| TM231020C00145000 | 2023-09-19 11:04AM EDT | 145.00 | 49.93 | 41.40 | 43.80 | 0.00 | - | 2 | 70 | 48.78% |
| TM231020C00150000 | 2023-09-21 12:26PM EDT | 150.00 | 36.02 | 36.80 | 39.20 | 0.00 | - | 4 | 529 | 52.30% |
| TM231020C00155000 | 2023-09-19 9:33AM EDT | 155.00 | 40.50 | 32.00 | 34.10 | 0.00 | - | 1 | 387 | 44.51% |
| TM231020C00160000 | 2023-09-19 9:32AM EDT | 160.00 | 35.10 | 26.60 | 28.70 | 0.00 | - | 2 | 160 | 29.98% |
| TM231020C00165000 | 2023-09-20 3:36PM EDT | 165.00 | 23.36 | 22.30 | 24.40 | 0.00 | - | 2 | 287 | 36.67% |
| TM231020C00170000 | 2023-09-15 1:17PM EDT | 170.00 | 20.00 | 17.60 | 18.80 | 0.00 | - | 5 | 708 | 22.51% |
| TM231020C00175000 | 2023-09-20 11:38AM EDT | 175.00 | 17.00 | 13.20 | 15.90 | 0.00 | - | 18 | 398 | 35.13% |
| TM231020C00180000 | 2023-09-22 11:14AM EDT | 180.00 | 9.90 | 9.40 | 10.90 | -2.40 | -19.51% | 2 | 614 | 27.11% |
| TM231020C00185000 | 2023-09-22 10:45AM EDT | 185.00 | 6.80 | 6.10 | 6.50 | +1.42 | +26.39% | 4 | 191 | 21.43% |
| TM231020C00190000 | 2023-09-22 10:04AM EDT | 190.00 | 3.90 | 3.70 | 3.90 | +0.50 | +14.71% | 3 | 730 | 21.55% |
| TM231020C00195000 | 2023-09-22 11:12AM EDT | 195.00 | 2.03 | 1.90 | 2.30 | +0.32 | +18.71% | 22 | 374 | 22.53% |
| TM231020C00200000 | 2023-09-21 3:44PM EDT | 200.00 | 0.94 | 1.00 | 1.70 | 0.00 | - | 24 | 854 | 26.01% |
| TM231020C00210000 | 2023-09-22 11:13AM EDT | 210.00 | 0.25 | 0.15 | 0.35 | +0.03 | +13.64% | 4 | 329 | 24.49% |
| TM231020C00220000 | 2023-09-20 3:44PM EDT | 220.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 21 | 35 | 34.11% |
| TM231020C00230000 | 2023-09-20 1:07PM EDT | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 39.65% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020P00070000 | 2023-09-20 3:44PM EDT | 70.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 326 | 155.27% |
| TM231020P00075000 | 2023-04-11 3:48PM EDT | 75.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 3 | 155.27% |
| TM231020P00085000 | 2023-07-12 3:03PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 138.77% |
| TM231020P00090000 | 2023-04-24 11:41AM EDT | 90.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 1 | 132.23% |
| TM231020P00095000 | 2023-04-10 2:11PM EDT | 95.00 | 0.61 | 0.00 | 3.70 | 0.00 | - | 2 | 11 | 164.01% |
| TM231020P00100000 | 2023-03-24 12:43PM EDT | 100.00 | 1.45 | 0.10 | 4.20 | 0.00 | - | 1 | 14 | 159.11% |
| TM231020P00110000 | 2023-09-12 12:29PM EDT | 110.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 96.58% |
| TM231020P00115000 | 2023-08-02 10:50AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 90.58% |
| TM231020P00120000 | 2023-08-31 9:45AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 30 | 69.04% |
| TM231020P00125000 | 2023-09-13 9:57AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 53.91% |
| TM231020P00130000 | 2023-08-18 2:49PM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 70.70% |
| TM231020P00135000 | 2023-09-18 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 193 | 52.73% |
| TM231020P00140000 | 2023-09-21 2:12PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 268 | 47.56% |
| TM231020P00145000 | 2023-09-20 3:46PM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 164 | 45.12% |
| TM231020P00150000 | 2023-09-20 3:34PM EDT | 150.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 215 | 46.24% |
| TM231020P00155000 | 2023-09-21 10:14AM EDT | 155.00 | 0.23 | 0.05 | 1.20 | 0.00 | - | 70 | 156 | 53.83% |
| TM231020P00160000 | 2023-09-22 11:15AM EDT | 160.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 236 | 3,432 | 37.06% |
| TM231020P00165000 | 2023-09-21 12:54PM EDT | 165.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 208 | 34.28% |
| TM231020P00170000 | 2023-09-22 10:38AM EDT | 170.00 | 0.83 | 0.80 | 1.00 | -0.21 | -20.19% | 21 | 333 | 31.96% |
| TM231020P00175000 | 2023-09-22 10:54AM EDT | 175.00 | 1.30 | 1.35 | 1.70 | -0.44 | -25.29% | 9 | 273 | 30.77% |
| TM231020P00180000 | 2023-09-22 10:52AM EDT | 180.00 | 2.33 | 2.00 | 2.70 | -0.57 | -19.66% | 17 | 1,736 | 29.15% |
| TM231020P00185000 | 2023-09-22 10:55AM EDT | 185.00 | 3.90 | 4.10 | 4.30 | -1.12 | -22.31% | 25 | 183 | 28.14% |
| TM231020P00190000 | 2023-09-22 11:06AM EDT | 190.00 | 6.50 | 6.00 | 6.80 | -1.22 | -15.80% | 2 | 432 | 28.43% |
| TM231020P00200000 | 2023-09-22 10:54AM EDT | 200.00 | 13.55 | 13.10 | 14.80 | -2.51 | -15.63% | 2 | 30 | 35.61% |
| TM231020P00220000 | 2023-09-19 10:00AM EDT | 220.00 | 26.50 | 32.00 | 34.10 | 0.00 | - | 20 | 9 | 55.03% |
