TM - Toyota Motor Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119C00080000 | 2023-06-07 10:17AM EDT | 80.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119C00090000 | 2023-05-25 12:30PM EDT | 90.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TM240119C00100000 | 2023-06-02 9:37AM EDT | 100.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119C00105000 | 2023-01-19 2:54PM EDT | 105.00 | 42.50 | 39.00 | 43.50 | 0.00 | - | - | 16 | 40.72% |
| TM240119C00110000 | 2022-11-08 1:16PM EDT | 110.00 | 35.90 | 35.30 | 39.80 | 0.00 | - | 3 | 5 | 41.50% |
| TM240119C00115000 | 2023-05-31 10:28AM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TM240119C00120000 | 2023-06-02 9:30AM EDT | 120.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119C00125000 | 2023-04-21 1:53PM EDT | 125.00 | 18.52 | 22.40 | 24.00 | 0.00 | - | 10 | 23 | 25.97% |
| TM240119C00130000 | 2023-06-06 2:24PM EDT | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119C00135000 | 2023-06-07 1:28PM EDT | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TM240119C00140000 | 2023-06-06 9:41AM EDT | 140.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119C00145000 | 2023-06-02 9:42AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TM240119C00150000 | 2023-06-07 1:37PM EDT | 150.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TM240119C00155000 | 2023-06-07 10:25AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TM240119C00160000 | 2023-06-07 3:42PM EDT | 160.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TM240119C00165000 | 2023-06-07 3:06PM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TM240119C00170000 | 2023-06-06 3:54PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TM240119C00175000 | 2023-06-07 9:52AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM240119C00180000 | 2023-06-06 3:51PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TM240119C00185000 | 2023-04-10 12:48PM EDT | 185.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 1 | 162 | 22.50% |
| TM240119C00190000 | 2023-05-30 11:30AM EDT | 190.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM240119C00195000 | 2022-09-19 10:15AM EDT | 195.00 | 4.00 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 39.83% |
| TM240119C00200000 | 2023-05-31 10:03AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TM240119C00210000 | 2023-05-30 12:09PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TM240119C00220000 | 2022-12-12 4:49PM EDT | 220.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 102 | 49.31% |
| TM240119C00230000 | 2023-06-06 3:01PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TM240119C00240000 | 2023-04-04 3:30PM EDT | 240.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 85 | 31.28% |
| TM240119C00250000 | 2023-04-04 3:30PM EDT | 250.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 200 | 33.33% |
| TM240119C00260000 | 2023-04-05 12:24PM EDT | 260.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 3 | 16 | 35.28% |
| TM240119C00270000 | 2023-02-24 3:35PM EDT | 270.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 53.18% |
| TM240119C00290000 | 2023-02-17 11:58AM EDT | 290.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 57.45% |
| TM240119C00300000 | 2023-04-05 12:44PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 47.31% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119P00070000 | 2023-05-22 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TM240119P00075000 | 2023-03-08 1:08PM EDT | 75.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 65.64% |
| TM240119P00080000 | 2023-03-08 1:08PM EDT | 80.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 60.33% |
| TM240119P00085000 | 2023-05-15 1:10PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240119P00090000 | 2023-06-07 11:27AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TM240119P00095000 | 2023-05-10 12:05PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240119P00100000 | 2023-06-05 11:19AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240119P00105000 | 2023-06-02 3:49PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM240119P00110000 | 2023-06-07 10:43AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM240119P00115000 | 2023-03-09 3:41PM EDT | 115.00 | 3.20 | 2.00 | 5.50 | 0.00 | - | 1 | 14 | 40.46% |
| TM240119P00120000 | 2023-06-07 3:00PM EDT | 120.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TM240119P00125000 | 2023-05-15 2:29PM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TM240119P00130000 | 2023-06-06 10:54AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM240119P00135000 | 2023-06-02 9:30AM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TM240119P00140000 | 2023-06-02 2:05PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TM240119P00145000 | 2023-06-06 10:53AM EDT | 145.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TM240119P00150000 | 2023-06-02 9:42AM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TM240119P00155000 | 2023-03-21 11:42AM EDT | 155.00 | 22.70 | 19.40 | 24.00 | 0.00 | - | 2 | 14 | 39.98% |
| TM240119P00160000 | 2023-05-31 1:08PM EDT | 160.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119P00165000 | 2023-03-31 9:53AM EDT | 165.00 | 24.40 | 25.50 | 30.00 | 0.00 | - | 10 | 0 | 38.22% |
| TM240119P00170000 | 2023-06-07 3:00PM EDT | 170.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240119P00180000 | 2022-07-01 3:32PM EDT | 180.00 | 35.75 | 28.70 | 33.30 | 0.00 | - | 1 | 3 | 0.00% |
| TM240119P00185000 | 2021-12-13 1:12AM EDT | 185.00 | 26.02 | 18.00 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| TM240119P00190000 | 2022-09-01 11:45AM EDT | 190.00 | 48.50 | 57.50 | 62.50 | 0.00 | - | 5 | 20 | 63.65% |
| TM240119P00200000 | 2022-10-04 11:07AM EDT | 200.00 | 60.50 | 61.50 | 66.50 | 0.00 | - | 1 | 3 | 53.93% |
| TM240119P00210000 | 2022-03-03 11:51AM EDT | 210.00 | 50.60 | 40.60 | 45.30 | 0.00 | - | - | 12 | 0.00% |
| TM240119P00220000 | 2022-04-28 11:05AM EDT | 220.00 | 56.50 | 56.10 | 60.90 | 0.00 | - | 20 | 15 | 0.00% |
| TM240119P00250000 | 2022-03-03 10:52AM EDT | 250.00 | 82.00 | 72.70 | 76.90 | 0.00 | - | - | 3 | 0.00% |
| TM240119P00270000 | 2023-03-01 10:37AM EDT | 270.00 | 134.00 | 126.20 | 131.00 | 0.00 | - | 2 | 0 | 59.44% |
