TM - Toyota Motor Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020C00115000 | 2023-03-28 10:25AM EDT | 115.00 | 25.75 | 25.40 | 27.90 | 0.00 | - | - | 1 | 34.82% |
| TM231020C00125000 | 2023-04-28 9:53AM EDT | 125.00 | 17.00 | 17.60 | 21.50 | 0.00 | - | 4 | 46 | 37.63% |
| TM231020C00130000 | 2023-05-24 3:19PM EDT | 130.00 | 14.72 | 13.20 | 17.00 | 0.00 | - | 91 | 101 | 33.08% |
| TM231020C00135000 | 2023-05-24 3:19PM EDT | 135.00 | 11.08 | 10.80 | 11.50 | 0.00 | - | 91 | 103 | 25.17% |
| TM231020C00140000 | 2023-05-26 10:05AM EDT | 140.00 | 7.70 | 7.40 | 8.10 | -0.30 | -3.75% | 2 | 23 | 22.82% |
| TM231020C00145000 | 2023-05-26 2:57PM EDT | 145.00 | 5.25 | 5.00 | 5.40 | -1.65 | -23.91% | 12 | 20 | 21.17% |
| TM231020C00150000 | 2023-05-26 3:31PM EDT | 150.00 | 3.19 | 3.10 | 3.50 | -0.26 | -7.54% | 1 | 46 | 20.32% |
| TM231020C00155000 | 2023-05-25 11:39AM EDT | 155.00 | 2.20 | 1.80 | 2.15 | 0.00 | - | 5 | 8 | 19.67% |
| TM231020C00160000 | 2023-05-11 2:28PM EDT | 160.00 | 2.10 | 0.90 | 1.60 | 0.00 | - | 139 | 145 | 20.77% |
| TM231020C00165000 | 2023-05-19 2:01PM EDT | 165.00 | 1.10 | 0.50 | 0.80 | 0.00 | - | 2 | 26 | 19.47% |
| TM231020C00175000 | 2023-05-23 1:09PM EDT | 175.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 22.82% |
| TM231020C00180000 | 2023-03-02 2:25PM EDT | 180.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | - | 1 | 40.86% |
| TM231020C00195000 | 2023-04-27 1:35PM EDT | 195.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 4 | 29.83% |
| TM231020C00200000 | 2023-05-01 2:14PM EDT | 200.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 59 | 213 | 27.15% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020P00070000 | 2023-05-18 2:18PM EDT | 70.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 318 | 53.66% |
| TM231020P00075000 | 2023-04-11 3:48PM EDT | 75.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 3 | 50.93% |
| TM231020P00085000 | 2023-04-12 3:03PM EDT | 85.00 | 0.65 | 0.05 | 2.05 | 0.00 | - | 1 | 4 | 52.61% |
| TM231020P00090000 | 2023-04-24 11:41AM EDT | 90.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 1 | 45.36% |
| TM231020P00095000 | 2023-04-10 2:11PM EDT | 95.00 | 0.61 | 0.00 | 3.70 | 0.00 | - | 2 | 11 | 61.47% |
| TM231020P00100000 | 2023-03-24 12:43PM EDT | 100.00 | 1.45 | 0.10 | 4.20 | 0.00 | - | 1 | 14 | 58.17% |
| TM231020P00110000 | 2023-05-17 2:57PM EDT | 110.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | 1 | 15 | 30.86% |
| TM231020P00115000 | 2023-05-16 1:31PM EDT | 115.00 | 1.45 | 1.05 | 1.55 | 0.00 | - | 5 | 8 | 28.32% |
| TM231020P00120000 | 2023-04-28 12:06PM EDT | 120.00 | 2.15 | 1.50 | 2.60 | 0.00 | - | 1 | 27 | 28.83% |
| TM231020P00125000 | 2023-05-26 2:49PM EDT | 125.00 | 2.25 | 2.20 | 3.80 | -0.25 | -10.00% | 1 | 39 | 28.47% |
| TM231020P00130000 | 2023-05-25 10:33AM EDT | 130.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 2 | 61 | 21.66% |
| TM231020P00135000 | 2023-05-26 11:54AM EDT | 135.00 | 4.50 | 4.30 | 4.60 | -0.40 | -8.16% | 1 | 88 | 19.74% |
| TM231020P00140000 | 2023-05-26 12:03PM EDT | 140.00 | 6.20 | 6.10 | 6.40 | +0.70 | +12.73% | 25 | 74 | 18.24% |
| TM231020P00145000 | 2023-05-22 12:15PM EDT | 145.00 | 8.10 | 8.50 | 8.80 | 0.00 | - | 18 | 21 | 16.77% |
