TM - Toyota Motor Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119C000800002023-06-07 10:17AM EDT80.0067.000.000.000.00-100.00%
TM240119C000900002023-05-25 12:30PM EDT90.0050.300.000.000.00-500.00%
TM240119C001000002023-06-02 9:37AM EDT100.0048.350.000.000.00-100.00%
TM240119C001050002023-01-19 2:54PM EDT105.0042.5039.0043.500.00--1640.72%
TM240119C001100002022-11-08 1:16PM EDT110.0035.9035.3039.800.00-3541.50%
TM240119C001150002023-05-31 10:28AM EDT115.0024.000.000.000.00-200.00%
TM240119C001200002023-06-02 9:30AM EDT120.0028.000.000.000.00-100.00%
TM240119C001250002023-04-21 1:53PM EDT125.0018.5222.4024.000.00-102325.97%
TM240119C001300002023-06-06 2:24PM EDT130.0023.500.000.000.00-100.00%
TM240119C001350002023-06-07 1:28PM EDT135.0017.600.000.000.00-400.00%
TM240119C001400002023-06-06 9:41AM EDT140.0014.600.000.000.00-100.00%
TM240119C001450002023-06-02 9:42AM EDT145.0011.100.000.000.00-500.00%
TM240119C001500002023-06-07 1:37PM EDT150.008.400.000.000.00-100.78%
TM240119C001550002023-06-07 10:25AM EDT155.006.000.000.000.00-401.56%
TM240119C001600002023-06-07 3:42PM EDT160.004.340.000.000.00-903.13%
TM240119C001650002023-06-07 3:06PM EDT165.002.900.000.000.00-203.13%
TM240119C001700002023-06-06 3:54PM EDT170.002.400.000.000.00-303.13%
TM240119C001750002023-06-07 9:52AM EDT175.001.300.000.000.00-106.25%
TM240119C001800002023-06-06 3:51PM EDT180.001.000.000.000.00-1006.25%
TM240119C001850002023-04-10 12:48PM EDT185.000.600.201.150.00-116222.50%
TM240119C001900002023-05-30 11:30AM EDT190.001.110.000.000.00-106.25%
TM240119C001950002022-09-19 10:15AM EDT195.004.000.054.900.00-1039.83%
TM240119C002000002023-05-31 10:03AM EDT200.000.300.000.000.00-1006.25%
TM240119C002100002023-05-30 12:09PM EDT210.001.000.000.000.00-11012.50%
TM240119C002200002022-12-12 4:49PM EDT220.000.850.005.000.00-110249.31%
TM240119C002300002023-06-06 3:01PM EDT230.000.150.000.000.00-10012.50%
TM240119C002400002023-04-04 3:30PM EDT240.000.350.050.350.00-18531.28%
TM240119C002500002023-04-04 3:30PM EDT250.000.350.050.350.00-120033.33%
TM240119C002600002023-04-05 12:24PM EDT260.000.350.050.350.00-31635.28%
TM240119C002700002023-02-24 3:35PM EDT270.000.600.005.000.00-11453.18%
TM240119C002900002023-02-17 11:58AM EDT290.000.050.005.000.00-2357.45%
TM240119C003000002023-04-05 12:44PM EDT300.000.150.000.750.00-115947.31%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119P000700002023-05-22 9:30AM EDT70.000.250.000.000.00-5025.00%
TM240119P000750002023-03-08 1:08PM EDT75.000.250.005.000.00-1265.64%
TM240119P000800002023-03-08 1:08PM EDT80.000.300.005.000.00-12360.33%
TM240119P000850002023-05-15 1:10PM EDT85.000.800.000.000.00-1012.50%
TM240119P000900002023-06-07 11:27AM EDT90.001.000.000.000.00-3012.50%
TM240119P000950002023-05-10 12:05PM EDT95.001.250.000.000.00-1012.50%
TM240119P001000002023-06-05 11:19AM EDT100.000.900.000.000.00-1012.50%
TM240119P001050002023-06-02 3:49PM EDT105.001.200.000.000.00-106.25%
TM240119P001100002023-06-07 10:43AM EDT110.001.400.000.000.00-206.25%
TM240119P001150002023-03-09 3:41PM EDT115.003.202.005.500.00-11440.46%
TM240119P001200002023-06-07 3:00PM EDT120.002.180.000.000.00-1106.25%
TM240119P001250002023-05-15 2:29PM EDT125.004.150.000.000.00-203.13%
TM240119P001300002023-06-06 10:54AM EDT130.003.300.000.000.00-103.13%
TM240119P001350002023-06-02 9:30AM EDT135.005.300.000.000.00-1401.56%
TM240119P001400002023-06-02 2:05PM EDT140.006.200.000.000.00-2101.56%
TM240119P001450002023-06-06 10:53AM EDT145.007.380.000.000.00-100.10%
TM240119P001500002023-06-02 9:42AM EDT150.0010.300.000.000.00-500.00%
TM240119P001550002023-03-21 11:42AM EDT155.0022.7019.4024.000.00-21439.98%
TM240119P001600002023-05-31 1:08PM EDT160.0024.400.000.000.00-100.00%
TM240119P001650002023-03-31 9:53AM EDT165.0024.4025.5030.000.00-10038.22%
TM240119P001700002023-06-07 3:00PM EDT170.0025.180.000.000.00-100.00%
TM240119P001800002022-07-01 3:32PM EDT180.0035.7528.7033.300.00-130.00%
TM240119P001850002021-12-13 1:12AM EDT185.0026.0218.0023.000.00--00.00%
TM240119P001900002022-09-01 11:45AM EDT190.0048.5057.5062.500.00-52063.65%
TM240119P002000002022-10-04 11:07AM EDT200.0060.5061.5066.500.00-1353.93%
TM240119P002100002022-03-03 11:51AM EDT210.0050.6040.6045.300.00--120.00%
TM240119P002200002022-04-28 11:05AM EDT220.0056.5056.1060.900.00-20150.00%
TM240119P002500002022-03-03 10:52AM EDT250.0082.0072.7076.900.00--30.00%
TM240119P002700002023-03-01 10:37AM EDT270.00134.00126.20131.000.00-2059.44%