Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.832,27 +251,39 (+0,98%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM230421C00095000 | 2022-09-30 10:45AM EDT | 95.00 | 39.50 | 44.80 | 49.50 | 0.00 | - | 1 | 0 | 159.79% |
| TM230421C00100000 | 2023-01-19 10:40AM EDT | 100.00 | 44.90 | 42.00 | 45.00 | 0.00 | - | 2 | 5 | 158.84% |
| TM230421C00110000 | 2023-01-17 3:01PM EDT | 110.00 | 35.50 | 31.50 | 36.30 | 0.00 | - | 1 | 4 | 131.45% |
| TM230421C00115000 | 2022-10-03 10:43AM EDT | 115.00 | 25.90 | 24.20 | 27.90 | 0.00 | - | 1 | 0 | 90.65% |
| TM230421C00120000 | 2023-02-07 12:02PM EDT | 120.00 | 24.45 | 18.30 | 21.00 | 0.00 | - | 1 | 0 | 64.61% |
| TM230421C00125000 | 2023-03-17 3:10PM EDT | 125.00 | 9.20 | 9.50 | 13.70 | 0.00 | - | 6 | 6 | 43.82% |
| TM230421C00130000 | 2023-03-16 11:13AM EDT | 130.00 | 7.16 | 5.90 | 8.00 | 0.00 | - | 1 | 28 | 26.14% |
| TM230421C00135000 | 2023-03-24 2:24PM EDT | 135.00 | 3.30 | 1.10 | 5.00 | +0.30 | +10.00% | 1 | 92 | 27.98% |
| TM230421C00140000 | 2023-03-24 12:28PM EDT | 140.00 | 1.20 | 0.95 | 1.65 | -0.01 | -0.83% | 103 | 745 | 20.23% |
| TM230421C00145000 | 2023-03-24 2:49PM EDT | 145.00 | 0.43 | 0.25 | 0.55 | +0.17 | +65.38% | 3 | 209 | 20.17% |
| TM230421C00150000 | 2023-03-23 10:37AM EDT | 150.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 5 | 108 | 26.86% |
| TM230421C00155000 | 2023-03-21 2:45PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 33.42% |
| TM230421C00160000 | 2023-03-13 12:41PM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 117 | 35.35% |
| TM230421C00165000 | 2023-03-24 1:11PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 1 | 69 | 39.26% |
| TM230421C00170000 | 2023-02-02 11:13AM EDT | 170.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 76.56% |
| TM230421C00175000 | 2023-03-22 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 42.29% |
| TM230421C00180000 | 2023-03-20 12:15PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 156 | 51.37% |
| TM230421C00185000 | 2023-01-17 12:34PM EDT | 185.00 | 0.23 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 79.05% |
| TM230421C00190000 | 2023-02-23 1:52PM EDT | 190.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 70.80% |
| TM230421C00200000 | 2022-11-23 1:36PM EDT | 200.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 110.45% |
| TM230421C00210000 | 2023-01-30 3:05PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 65.04% |
| TM230421C00220000 | 2023-02-08 4:58PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.97% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM230421P00070000 | 2023-03-23 2:35PM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 44 | 124.71% |
| TM230421P00075000 | 2022-10-18 9:30AM EDT | 75.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | - | 10 | 154.00% |
| TM230421P00080000 | 2023-03-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 89.65% |
| TM230421P00085000 | 2022-09-12 9:30AM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TM230421P00090000 | 2023-01-19 1:04PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 66.99% |
| TM230421P00095000 | 2023-03-24 11:08AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 13 | 56.25% |
| TM230421P00100000 | 2023-03-24 11:04AM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 64.26% |
| TM230421P00105000 | 2023-03-22 2:51PM EDT | 105.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 28 | 53.81% |
| TM230421P00110000 | 2023-03-23 1:14PM EDT | 110.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 50.24% |
| TM230421P00115000 | 2023-03-24 3:09PM EDT | 115.00 | 0.35 | 0.25 | 0.40 | +0.18 | +105.88% | 6 | 44 | 41.80% |
| TM230421P00120000 | 2023-03-24 10:38AM EDT | 120.00 | 0.45 | 0.40 | 0.65 | +0.04 | +9.76% | 30 | 40 | 37.87% |
| TM230421P00125000 | 2023-03-24 3:31PM EDT | 125.00 | 0.85 | 0.85 | 1.45 | +0.05 | +6.25% | 10 | 669 | 37.99% |
| TM230421P00130000 | 2023-03-24 11:46AM EDT | 130.00 | 2.00 | 1.25 | 2.20 | +0.40 | +25.00% | 1 | 222 | 33.28% |
| TM230421P00135000 | 2023-03-24 11:58AM EDT | 135.00 | 3.90 | 2.65 | 3.70 | +1.77 | +83.10% | 11 | 104 | 30.38% |
| TM230421P00140000 | 2023-03-20 12:44PM EDT | 140.00 | 8.10 | 5.00 | 8.30 | 0.00 | - | 1 | 215 | 43.26% |
| TM230421P00145000 | 2023-03-22 11:14AM EDT | 145.00 | 10.79 | 8.40 | 12.70 | 0.00 | - | 1 | 213 | 51.28% |
| TM230421P00150000 | 2023-03-14 2:39PM EDT | 150.00 | 16.00 | 13.20 | 17.20 | 0.00 | - | 3 | 31 | 57.93% |
| TM230421P00155000 | 2023-02-28 10:59AM EDT | 155.00 | 20.00 | 18.10 | 22.10 | 0.00 | - | 2 | 7 | 66.31% |
| TM230421P00160000 | 2023-02-15 10:30AM EDT | 160.00 | 21.00 | 26.70 | 30.10 | 0.00 | - | 1 | 1 | 85.30% |
| TM230421P00180000 | 2022-09-15 1:06PM EDT | 180.00 | 41.25 | 43.50 | 48.30 | 0.00 | - | - | 0 | 90.67% |
| TM230421P00230000 | 2023-03-24 1:32PM EDT | 230.00 | 95.80 | 93.10 | 97.50 | +95.80 | - | 2 | 0 | 130.27% |
