Deutsche Märkte öffnen in 5 Minuten

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,85-4,54 (-2,22%)
Börsenschluss: 04:00PM EDT
199,56 -0,29 (-0,15%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240719C000950002024-05-23 2:17PM EDT95.00120.0097.60100.200.00-110.00%
TM240719C001000002024-05-10 10:26AM EDT100.00120.40105.20109.000.00-211,286.72%
TM240719C001200002023-12-20 1:27PM EDT120.0063.8379.5084.000.00--1683.79%
TM240719C001500002024-06-21 11:43AM EDT150.0044.540.000.000.00-300.00%
TM240719C001550002024-06-21 11:44AM EDT155.0039.650.000.000.00-100.00%
TM240719C001600002023-12-04 11:23AM EDT160.0034.8027.6028.900.00--20.00%
TM240719C001650002024-02-09 11:22AM EDT165.0060.7077.0081.500.00-321,634.38%
TM240719C001700002024-04-12 1:30PM EDT170.0075.6049.1053.000.00-12892.09%
TM240719C001800002024-06-28 10:16AM EDT180.0024.700.000.000.00-100.00%
TM240719C001850002024-07-18 11:18AM EDT185.0015.600.000.000.00-100.00%
TM240719C001900002024-07-17 3:47PM EDT190.0014.360.000.000.00-100.00%
TM240719C001950002024-07-18 1:44PM EDT195.005.700.000.000.00-2300.00%
TM240719C002000002024-07-18 3:06PM EDT200.001.350.000.000.00-2700.39%
TM240719C002100002024-07-18 3:47PM EDT210.000.060.000.000.00-73025.00%
TM240719C002200002024-07-17 3:54PM EDT220.000.030.000.000.00-9050.00%
TM240719C002300002024-07-17 3:33PM EDT230.000.030.000.000.00-1050.00%
TM240719C002400002024-07-17 3:10PM EDT240.000.200.000.000.00-1050.00%
TM240719C002500002024-07-16 9:36AM EDT250.000.050.000.000.00-17050.00%
TM240719C002600002024-07-12 2:30PM EDT260.000.030.000.000.00-5050.00%
TM240719C002700002024-06-25 11:35AM EDT270.000.050.000.000.00-83050.00%
TM240719C002800002024-07-12 3:11PM EDT280.000.050.000.000.00-1050.00%
TM240719C002900002024-07-16 9:30AM EDT290.000.400.000.000.00-1050.00%
TM240719C003000002024-06-12 2:26PM EDT300.000.050.000.100.00-91129295.31%
TM240719C003100002024-06-13 12:48PM EDT310.000.050.000.050.00-5572293.75%
TM240719C003200002024-06-13 10:33AM EDT320.000.050.000.500.00-530405.86%
TM240719C003300002024-06-11 12:42PM EDT330.000.060.002.150.00-238538.09%
TM240719C003400002024-03-11 10:46AM EDT340.000.470.200.850.00-1015499.22%
TM240719C003500002024-06-11 12:45PM EDT350.000.050.002.150.00-214586.33%
TM240719C003600002024-03-11 11:45AM EDT360.000.500.000.750.00-6043516.41%
TM240719C003700002024-03-11 10:51AM EDT370.000.350.050.750.00-1315541.02%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240719P000950002024-02-06 11:30AM EDT95.000.320.000.550.00-22664.06%
TM240719P001000002024-04-12 12:32PM EDT100.000.100.002.000.00-11772.66%
TM240719P001250002024-01-04 1:30PM EDT125.002.230.002.450.00--1576.95%
TM240719P001300002024-06-24 10:26AM EDT130.000.050.000.000.00-30100.00%
TM240719P001350002024-06-21 11:43AM EDT135.000.060.000.000.00-12050.00%
TM240719P001400002024-06-25 9:31AM EDT140.000.050.000.000.00-2050.00%
TM240719P001450002024-07-12 10:01AM EDT145.000.050.000.000.00-1050.00%
TM240719P001500002024-06-27 10:48AM EDT150.000.050.000.000.00-5050.00%
TM240719P001550002024-07-01 10:00AM EDT155.000.050.000.000.00-1050.00%
TM240719P001600002024-07-09 12:38PM EDT160.000.400.000.000.00-1050.00%
TM240719P001650002024-07-09 11:06AM EDT165.000.070.000.000.00-5050.00%
TM240719P001700002024-07-17 9:30AM EDT170.000.030.000.000.00-1050.00%
TM240719P001750002024-07-17 10:09AM EDT175.000.050.000.000.00-5050.00%
TM240719P001800002024-07-18 10:15AM EDT180.000.050.000.000.00-5050.00%
TM240719P001850002024-07-17 9:30AM EDT185.000.080.000.000.00-1025.00%
TM240719P001900002024-07-18 3:57PM EDT190.000.050.000.000.00-9025.00%
TM240719P001950002024-07-18 3:58PM EDT195.000.200.000.000.00-1,717012.50%
TM240719P002000002024-07-18 3:55PM EDT200.001.350.000.000.00-10700.00%
TM240719P002100002024-07-18 2:18PM EDT210.0010.070.000.000.00-3700.00%
TM240719P002200002024-07-18 2:51PM EDT220.0020.700.000.000.00-3400.00%
TM240719P002300002024-07-18 2:51PM EDT230.0030.700.000.000.00-3300.00%
TM240719P002400002024-07-11 3:53PM EDT240.0035.690.000.000.00-2600.00%
TM240719P002500002024-06-24 12:50PM EDT250.0050.240.000.000.00-100.00%
TM240719P002600002024-06-20 3:48PM EDT260.0065.470.000.000.00-100.00%
TM240719P002700002024-05-08 2:07PM EDT270.0039.0061.5065.000.00-1500.00%