Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,65+0,78 (+0,57%)
Börsenschluss: 04:00PM EDT
137,53 +0,88 (+0,64%)
Nachbörse: 07:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM230421C000950002022-09-30 10:45AM EDT95.0039.5044.8049.500.00-10159.79%
TM230421C001000002023-01-19 10:40AM EDT100.0044.9042.0045.000.00-25158.84%
TM230421C001100002023-01-17 3:01PM EDT110.0035.5031.5036.300.00-14131.45%
TM230421C001150002022-10-03 10:43AM EDT115.0025.9024.2027.900.00-1090.65%
TM230421C001200002023-02-07 12:02PM EDT120.0024.4518.3021.000.00-1064.61%
TM230421C001250002023-03-17 3:10PM EDT125.009.209.5013.700.00-6643.82%
TM230421C001300002023-03-16 11:13AM EDT130.007.165.908.000.00-12826.14%
TM230421C001350002023-03-24 2:24PM EDT135.003.301.105.00+0.30+10.00%19227.98%
TM230421C001400002023-03-24 12:28PM EDT140.001.200.951.65-0.01-0.83%10374520.23%
TM230421C001450002023-03-24 2:49PM EDT145.000.430.250.55+0.17+65.38%320920.17%
TM230421C001500002023-03-23 10:37AM EDT150.000.050.100.500.00-510826.86%
TM230421C001550002023-03-21 2:45PM EDT155.000.100.000.500.00-115933.42%
TM230421C001600002023-03-13 12:41PM EDT160.000.100.000.300.00-111735.35%
TM230421C001650002023-03-24 1:11PM EDT165.000.130.000.25+0.03+30.00%16939.26%
TM230421C001700002023-02-02 11:13AM EDT170.000.400.004.800.00-11976.56%
TM230421C001750002023-03-22 3:55PM EDT175.000.050.000.100.00-51642.29%
TM230421C001800002023-03-20 12:15PM EDT180.000.050.000.200.00-2615651.37%
TM230421C001850002023-01-17 12:34PM EDT185.000.230.002.450.00-2379.05%
TM230421C001900002023-02-23 1:52PM EDT190.000.050.001.100.00--170.80%
TM230421C002000002022-11-23 1:36PM EDT200.000.350.004.800.00-14110.45%
TM230421C002100002023-01-30 3:05PM EDT210.000.100.000.150.00-3865.04%
TM230421C002200002023-02-08 4:58PM EDT220.000.100.000.100.00-2267.97%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM230421P000700002023-03-23 2:35PM EDT70.000.050.000.600.00-144124.71%
TM230421P000750002022-10-18 9:30AM EDT75.001.100.002.850.00--10154.00%
TM230421P000800002023-03-17 9:30AM EDT80.000.050.000.250.00-23289.65%
TM230421P000850002022-09-12 9:30AM EDT85.001.350.000.000.00--1050.00%
TM230421P000900002023-01-19 1:04PM EDT90.000.100.000.150.00-7766.99%
TM230421P000950002023-03-24 11:08AM EDT95.000.050.000.10-0.05-50.00%21356.25%
TM230421P001000002023-03-24 11:04AM EDT100.000.050.000.600.00-12164.26%
TM230421P001050002023-03-22 2:51PM EDT105.000.050.050.250.00-12853.81%
TM230421P001100002023-03-23 1:14PM EDT110.000.210.000.400.00-11750.24%
TM230421P001150002023-03-24 3:09PM EDT115.000.350.250.40+0.18+105.88%64441.80%
TM230421P001200002023-03-24 10:38AM EDT120.000.450.400.65+0.04+9.76%304037.87%
TM230421P001250002023-03-24 3:31PM EDT125.000.850.851.45+0.05+6.25%1066937.99%
TM230421P001300002023-03-24 11:46AM EDT130.002.001.252.20+0.40+25.00%122233.28%
TM230421P001350002023-03-24 11:58AM EDT135.003.902.653.70+1.77+83.10%1110430.38%
TM230421P001400002023-03-20 12:44PM EDT140.008.105.008.300.00-121543.26%
TM230421P001450002023-03-22 11:14AM EDT145.0010.798.4012.700.00-121351.28%
TM230421P001500002023-03-14 2:39PM EDT150.0016.0013.2017.200.00-33157.93%
TM230421P001550002023-02-28 10:59AM EDT155.0020.0018.1022.100.00-2766.31%
TM230421P001600002023-02-15 10:30AM EDT160.0021.0026.7030.100.00-1185.30%
TM230421P001800002022-09-15 1:06PM EDT180.0041.2543.5048.300.00--090.67%
TM230421P002300002023-03-24 1:32PM EDT230.0095.8093.1097.50+95.80-20130.27%