Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
240,01+2,72 (+1,15%)
Ab 01:34PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240315C001400002024-01-18 9:49AM EST140.0058.5085.7090.500.00-200.00%
TM240315C001500002024-02-05 10:33AM EST150.0053.1288.4092.400.00--1112.89%
TM240315C001650002024-02-16 11:38AM EST165.0063.0873.5077.400.00-1194.43%
TM240315C001700002024-02-16 11:39AM EST170.0058.3568.5072.600.00-3491.16%
TM240315C001750002024-01-19 1:13PM EST175.0027.3650.7055.500.00-330.00%
TM240315C001800002024-01-30 11:38AM EST180.0023.7958.6062.200.00--173.73%
TM240315C001850002024-02-21 2:07PM EST185.0042.0553.6057.200.00-110467.72%
TM240315C001900002024-02-16 11:29AM EST190.0038.6548.6052.500.00-1765.72%
TM240315C001950002024-02-20 2:22PM EST195.0032.7843.6047.300.00-14457.28%
TM240315C002000002024-02-27 10:26AM EST200.0042.0538.6042.50+3.64+9.48%119953.61%
TM240315C002100002024-02-27 10:26AM EST210.0028.5029.8032.600.00-323750.76%
TM240315C002200002024-02-29 11:15AM EST220.0021.3019.0021.40+3.30+18.33%230839.12%
TM240315C002300002024-02-29 12:22PM EST230.0011.6911.3012.00+2.12+22.15%1245228.72%
TM240315C002400002024-02-29 1:16PM EST240.004.704.404.60+1.42+43.29%2854522.93%
TM240315C002500002024-02-29 1:08PM EST250.001.291.151.30+0.39+43.33%3943822.97%
TM240315C002600002024-02-29 1:00PM EST260.000.290.250.35-0.06-17.14%3248224.85%
TM240315C002700002024-02-28 11:20AM EST270.000.060.000.200.00-103230.32%
TM240315C002800002024-02-29 10:31AM EST280.000.060.000.15-0.03-33.33%13236.13%
TM240315C002900002024-02-27 10:04AM EST290.000.050.000.100.00-12040.53%
TM240315C003000002024-02-28 9:58AM EST300.000.050.000.100.00-7346.68%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240315P001450002024-01-22 3:05PM EST145.000.050.000.750.00--10119.34%
TM240315P001600002024-01-25 2:15PM EST160.000.220.000.100.00-1175.39%
TM240315P001650002024-02-26 3:50PM EST165.000.100.000.100.00-1570.31%
TM240315P001700002024-02-20 2:51PM EST170.000.060.000.100.00-202865.04%
TM240315P001750002024-02-28 1:14PM EST175.000.200.000.500.00-104174.37%
TM240315P001800002024-02-29 9:55AM EST180.000.040.000.05-0.01-20.00%494551.17%
TM240315P001850002024-02-08 2:20PM EST185.000.200.000.150.00-33153.03%
TM240315P001900002024-02-28 9:30AM EST190.000.150.050.150.00-218650.00%
TM240315P001950002024-02-29 9:30AM EST195.000.150.000.15-0.02-11.76%115747.85%
TM240315P002000002024-02-29 9:52AM EST200.000.050.050.15-0.10-66.67%226242.77%
TM240315P002100002024-02-28 2:27PM EST210.000.200.050.250.00-1827035.79%
TM240315P002200002024-02-29 11:02AM EST220.000.300.250.35-0.13-30.23%332527.05%
TM240315P002300002024-02-29 12:38PM EST230.001.000.901.10-0.50-33.33%1256022.49%
TM240315P002400002024-02-29 12:17PM EST240.003.893.704.00-1.59-29.01%189619.98%
TM240315P002500002024-02-09 10:31AM EST250.0025.5010.5010.900.00--220.11%
TM240315P002600002024-02-13 10:44AM EST260.0029.8019.2020.800.00--030.59%