Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,15-2,70 (-1,35%)
Börsenschluss: 04:00PM EDT
197,00 -0,15 (-0,08%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM260116C000900002024-07-11 10:45AM EDT90.00116.90106.50111.500.00-1352.17%
TM260116C000950002024-01-08 3:47PM EDT95.0095.00127.50132.000.00-21104.11%
TM260116C001000002024-05-10 9:32AM EDT100.00125.20107.00111.500.00--1566.05%
TM260116C001100002024-05-06 9:34AM EDT110.00128.000.000.000.00-100.00%
TM260116C001200002024-04-16 9:32AM EDT120.00119.1099.50103.500.00-1774.27%
TM260116C001300002024-06-07 9:36AM EDT130.0082.4279.5083.500.00-1050.45%
TM260116C001350002024-03-26 12:11PM EDT135.00123.0095.0099.500.00-1179.46%
TM260116C001500002024-06-03 10:20AM EDT150.0070.0063.5068.000.00-2048.31%
TM260116C001550002023-12-21 1:00PM EDT155.0041.3857.2061.000.00-1242.65%
TM260116C001600002024-06-20 9:43AM EDT160.0048.7048.6052.000.00-1134.58%
TM260116C001650002024-06-24 9:50AM EDT165.0048.5044.5049.000.00-8934.56%
TM260116C001700002024-07-18 3:49PM EDT170.0045.4041.5043.900.00-52931.81%
TM260116C001750002024-06-06 11:03AM EDT175.0053.3045.5049.500.00-2841.66%
TM260116C001800002024-02-01 3:01PM EDT180.0042.2077.6080.900.00-1779.52%
TM260116C001850002024-07-05 10:13AM EDT185.0040.3031.6035.600.00-11631.42%
TM260116C001900002024-07-15 10:18AM EDT190.0040.5829.0033.400.00-101031.62%
TM260116C001950002024-06-24 12:58PM EDT195.0031.9026.1030.800.00-1431.23%
TM260116C002000002024-07-18 12:02PM EDT200.0028.9026.0027.600.00-18030.09%
TM260116C002100002024-07-15 1:52PM EDT210.0029.0020.1023.500.00-12029.84%
TM260116C002200002024-07-15 10:18AM EDT220.0019.1016.8019.60-4.62-19.48%14829.29%
TM260116C002300002024-07-10 1:54PM EDT230.0019.8712.5016.100.00-24328.67%
TM260116C002400002024-07-12 2:10PM EDT240.0020.009.7013.800.00-11128.89%
TM260116C002500002024-07-08 10:58AM EDT250.0013.307.6011.700.00-26128.95%
TM260116C002600002024-06-20 9:30AM EDT260.008.706.309.900.00-14228.99%
TM260116C002700002024-06-17 11:02AM EDT270.007.656.7010.900.00-1832.28%
TM260116C002800002024-07-18 1:13PM EDT280.006.705.207.800.00-1530.10%
TM260116C002900002024-07-15 10:13AM EDT290.007.004.106.800.00-1730.37%
TM260116C003000002024-07-15 9:35AM EDT300.005.833.506.000.00-12030.73%
TM260116C003100002024-07-10 1:54PM EDT310.005.072.355.500.00-2531.40%
TM260116C003200002024-06-10 1:23PM EDT320.005.903.004.900.00-2331.75%
TM260116C003300002024-04-04 1:28PM EDT330.0013.309.2010.400.00-3341.67%
TM260116C003400002024-03-18 9:30AM EDT340.009.600.000.000.00-136.25%
TM260116C003500002024-06-11 9:51AM EDT350.002.960.055.000.00-11535.73%
TM260116C003600002024-07-18 1:55PM EDT360.002.001.054.900.00-121236.70%
TM260116C003700002024-07-18 9:30AM EDT370.002.100.004.900.00-1337.82%
TM260116C003800002024-07-18 1:16PM EDT380.001.500.055.000.00-26439.09%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM260116P000900002024-07-02 9:30AM EDT90.001.450.005.000.00-11854.39%
TM260116P000950002024-07-05 9:30AM EDT95.001.600.655.000.00-112451.25%
TM260116P001000002024-07-09 9:30AM EDT100.001.751.305.000.00-11548.27%
TM260116P001050002024-07-08 9:30AM EDT105.001.900.203.800.00-1741.88%
TM260116P001100002024-07-09 9:30AM EDT110.002.150.654.400.00-1941.10%
TM260116P001150002024-07-09 9:30AM EDT115.002.401.003.900.00-1737.21%
TM260116P001200002024-07-10 9:30AM EDT120.002.550.904.200.00-12035.67%
TM260116P001250002024-07-08 9:30AM EDT125.003.000.904.300.00-1533.63%
TM260116P001300002024-06-26 9:30AM EDT130.003.601.254.400.00-1831.64%
TM260116P001350002024-06-13 9:34AM EDT135.004.001.754.400.00-12629.48%
TM260116P001400002024-07-08 9:30AM EDT140.004.504.006.900.00-1232.27%
TM260116P001450002024-07-08 9:30AM EDT145.005.104.307.300.00-12030.69%
TM260116P001500002024-07-08 10:59AM EDT150.006.305.208.000.00-11029.58%
TM260116P001550002024-06-25 1:00PM EDT155.007.006.009.800.00-1730.04%
TM260116P001600002024-06-27 9:40AM EDT160.008.007.4010.300.00-104528.41%
TM260116P001650002024-03-27 9:30AM EDT165.005.600.000.000.00-143.13%
TM260116P001700002024-07-09 2:08PM EDT170.0010.639.1013.400.00-41427.69%
TM260116P001750002024-06-18 9:34AM EDT175.0015.050.000.000.00-1111.56%
TM260116P001800002024-07-09 2:08PM EDT180.0013.5312.6016.300.00-41826.12%
TM260116P001850002024-06-27 11:35AM EDT185.0015.8314.1018.500.00-1325.97%
TM260116P001900002024-07-16 10:23AM EDT190.0016.0016.0019.900.00-27524.78%
TM260116P001950002024-06-21 2:36PM EDT195.0023.0018.1022.300.00-1424.52%
TM260116P002000002024-07-18 12:02PM EDT200.0022.1021.6024.400.00-111623.78%
TM260116P002100002024-06-24 12:58PM EDT210.0027.3526.3029.700.00-11322.96%
TM260116P002200002024-05-15 11:09AM EDT220.0024.6033.0037.500.00-31324.10%
TM260116P002300002024-07-18 11:20AM EDT230.0038.9038.6042.600.00-1721.68%
TM260116P002400002024-05-13 10:35AM EDT240.0036.7041.0045.000.00-83813.76%
TM260116P002500002024-07-05 1:58PM EDT250.0049.7153.5058.000.00-34320.62%
TM260116P002600002024-05-07 11:26AM EDT260.0042.3052.0056.500.00-470.00%
TM260116P003000002024-02-07 10:31AM EDT300.0079.570.000.000.00--10.00%
TM260116P003800002024-07-03 9:56AM EDT380.00174.00180.50185.000.00-1032.49%