Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
36.507,10 -326,17 (-0,89%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.360,30 +111,34 (+0,21%) XRP EUR
0,50 +0,02 (+4,00%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240920C00150000 | 2024-08-16 12:05PM EDT | 150.00 | 33.55 | 24.60 | 28.40 | 0.00 | - | 3 | 3 | 65.53% |
| TM240920C00155000 | 2024-08-05 11:23AM EDT | 155.00 | 17.90 | 28.10 | 31.90 | 0.00 | - | - | 32 | 178.64% |
| TM240920C00160000 | 2024-09-05 11:51AM EDT | 160.00 | 22.25 | 14.90 | 18.30 | 0.00 | - | 1 | 46 | 76.98% |
| TM240920C00165000 | 2024-08-15 10:47AM EDT | 165.00 | 18.53 | 11.30 | 13.80 | 0.00 | - | 10 | 37 | 51.00% |
| TM240920C00170000 | 2024-09-12 9:51AM EDT | 170.00 | 5.70 | 7.10 | 7.70 | -0.40 | -6.56% | 1 | 71 | 37.62% |
| TM240920C00175000 | 2024-09-12 3:08PM EDT | 175.00 | 4.00 | 3.60 | 3.90 | +1.35 | +50.94% | 5 | 49 | 31.59% |
| TM240920C00180000 | 2024-09-11 10:53AM EDT | 180.00 | 0.70 | 1.35 | 1.55 | 0.00 | - | 1 | 152 | 29.40% |
| TM240920C00185000 | 2024-09-12 2:52PM EDT | 185.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 90 | 319 | 29.10% |
| TM240920C00190000 | 2024-09-12 12:32PM EDT | 190.00 | 0.16 | 0.15 | 0.20 | +0.04 | +33.33% | 80 | 381 | 31.84% |
| TM240920C00195000 | 2024-09-12 1:25PM EDT | 195.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 4 | 108 | 35.55% |
| TM240920C00200000 | 2024-09-11 1:47PM EDT | 200.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 445 | 42.77% |
| TM240920C00210000 | 2024-09-11 1:47PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 289 | 51.17% |
| TM240920C00220000 | 2024-08-29 2:23PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 57.81% |
| TM240920C00230000 | 2024-08-15 9:40AM EDT | 230.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 67.97% |
| TM240920C00240000 | 2024-09-04 11:01AM EDT | 240.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 92 | 83.20% |
| TM240920C00250000 | 2024-08-08 10:58AM EDT | 250.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 140.33% |
| TM240920C00260000 | 2024-08-02 11:27AM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 124.81% |
| TM240920C00270000 | 2024-08-02 11:27AM EDT | 270.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 148.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240920P00115000 | 2024-09-11 11:08AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 115 | 107.03% |
| TM240920P00120000 | 2024-08-09 9:30AM EDT | 120.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 172.56% |
| TM240920P00125000 | 2024-08-14 3:40PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 87.89% |
| TM240920P00130000 | 2024-08-16 3:30PM EDT | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 78.91% |
| TM240920P00135000 | 2024-09-09 2:57PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 69.53% |
| TM240920P00140000 | 2024-09-06 2:10PM EDT | 140.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 22 | 24 | 89.55% |
| TM240920P00145000 | 2024-09-10 2:02PM EDT | 145.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 65.23% |
| TM240920P00150000 | 2024-09-11 11:43AM EDT | 150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 109 | 55.37% |
| TM240920P00155000 | 2024-09-11 9:30AM EDT | 155.00 | 0.24 | 0.05 | 0.70 | 0.00 | - | 2 | 139 | 56.45% |
| TM240920P00160000 | 2024-09-10 1:15PM EDT | 160.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 11 | 159 | 41.21% |
| TM240920P00165000 | 2024-09-12 11:37AM EDT | 165.00 | 0.50 | 0.30 | 0.40 | -0.50 | -50.00% | 11 | 140 | 34.28% |
| TM240920P00170000 | 2024-09-12 3:43PM EDT | 170.00 | 0.85 | 0.85 | 1.00 | -0.85 | -50.00% | 45 | 515 | 31.10% |
| TM240920P00175000 | 2024-09-12 3:47PM EDT | 175.00 | 2.20 | 2.15 | 2.40 | -1.10 | -33.33% | 28 | 254 | 28.47% |
| TM240920P00180000 | 2024-09-11 11:24AM EDT | 180.00 | 5.60 | 4.80 | 5.20 | -3.20 | -36.36% | 1 | 151 | 27.56% |
| TM240920P00185000 | 2024-09-11 10:43AM EDT | 185.00 | 14.00 | 8.70 | 9.40 | 0.00 | - | 10 | 226 | 30.52% |
| TM240920P00190000 | 2024-09-11 10:32AM EDT | 190.00 | 19.10 | 12.60 | 15.60 | 0.00 | - | 1 | 35 | 59.94% |
| TM240920P00195000 | 2024-08-28 10:54AM EDT | 195.00 | 7.50 | 17.20 | 20.60 | 0.00 | - | 5 | 6 | 71.73% |
| TM240920P00200000 | 2024-08-23 11:34AM EDT | 200.00 | 15.30 | 22.60 | 25.50 | 0.00 | - | 1 | 2 | 81.05% |
| TM240920P00210000 | 2024-07-26 10:30AM EDT | 210.00 | 19.29 | 23.00 | 26.90 | 0.00 | - | 2 | 0 | 0.00% |
