Deutsche Märkte schließen in 39 Minuten

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,26-1,45 (-1,00%)
Ab 10:45AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119C000800002023-01-23 2:16PM EST80.0066.2562.0066.500.00-1351.58%
TM240119C001000002023-01-03 11:11AM EST100.0041.7547.1052.000.00-23052.91%
TM240119C001050002023-01-19 1:54PM EST105.0042.5040.0044.500.00--1641.43%
TM240119C001100002022-11-08 12:16PM EST110.0035.9035.3039.800.00-3538.20%
TM240119C001200002023-01-18 9:55AM EST120.0031.0027.4032.000.00-1535.42%
TM240119C001250002023-02-01 12:58PM EST125.0029.0023.4028.000.00-21733.42%
TM240119C001300002023-01-05 9:30AM EST130.0018.0021.2026.000.00-11735.18%
TM240119C001350002023-01-26 10:37AM EST135.0018.0016.3021.00-0.56-3.02%1030.63%
TM240119C001400002023-01-27 12:42PM EST140.0017.0013.1016.000.00-22126.00%
TM240119C001450002023-02-03 10:26AM EST145.0014.2910.2013.000.00-12324.72%
TM240119C001500002023-02-02 1:55PM EST150.0012.008.4011.100.00-1010824.95%
TM240119C001550002023-01-27 11:23AM EST155.008.506.608.900.00-110924.15%
TM240119C001600002023-02-02 10:01AM EST160.006.605.707.200.00-233223.79%
TM240119C001650002023-02-02 10:02AM EST165.005.403.105.400.00-17022.72%
TM240119C001700002023-02-03 11:41AM EST170.003.601.706.500.00-14327.26%
TM240119C001750002023-01-26 10:58AM EST175.002.801.205.500.00-2027.29%
TM240119C001800002023-01-23 12:15PM EST180.002.700.905.000.00-18528.15%
TM240119C001850002023-01-24 1:47PM EST185.002.001.254.600.00-116029.05%
TM240119C001900002023-02-02 10:02AM EST190.001.300.803.800.00-27628.77%
TM240119C001950002022-09-19 9:15AM EST195.004.000.054.900.00-1033.17%
TM240119C002000002023-02-02 1:29PM EST200.001.500.754.500.00-58533.75%
TM240119C002100002023-02-01 9:56AM EST210.002.400.003.200.00-18433.01%
TM240119C002200002022-12-12 3:49PM EST220.000.850.005.000.00-110240.75%
TM240119C002300002022-09-15 12:08PM EST230.003.000.005.000.00-11643.32%
TM240119C002400002022-12-22 12:51PM EST240.000.140.005.000.00-258445.72%
TM240119C002500002023-01-30 9:30AM EST250.000.050.002.500.00-519939.89%
TM240119C002600002022-10-21 11:05AM EST260.000.230.005.000.00-21250.10%
TM240119C002700002022-08-25 10:20AM EST270.001.000.005.000.00-21552.11%
TM240119C002900002023-01-17 9:47AM EST290.000.500.005.000.00-2355.83%
TM240119C003000002022-10-26 9:34AM EST300.000.270.004.600.00-1056.32%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119P000700002023-01-26 9:53AM EST70.000.500.001.350.00-51648.72%
TM240119P000750002022-12-02 11:34AM EST75.001.400.002.500.00-1152.16%
TM240119P000800002023-01-04 1:39PM EST80.001.110.005.000.00-42259.44%
TM240119P000850002023-02-01 11:24AM EST85.001.350.005.000.00-7954.66%
TM240119P000900002023-02-01 11:20AM EST90.001.160.751.600.00-344135.36%
TM240119P000950002023-02-03 10:45AM EST95.001.501.253.800.00-111841.55%
TM240119P001000002023-02-03 3:00PM EST100.001.900.303.000.00-22534.80%
TM240119P001050002023-02-03 11:30AM EST105.002.102.005.000.00-11037.81%
TM240119P001100002023-01-13 2:50PM EST110.003.900.605.000.00-1433.99%
TM240119P001150002023-02-03 10:25AM EST115.003.701.306.000.00-11332.89%
TM240119P001200002023-01-24 12:32PM EST120.003.904.006.500.00-145330.27%
TM240119P001250002023-02-02 9:58AM EST125.005.003.407.500.00-24128.63%
TM240119P001300002023-02-01 2:48PM EST130.005.506.207.700.00-113025.06%
TM240119P001350002023-01-19 3:39PM EST135.008.745.609.300.00-13324.09%
TM240119P001400002023-02-01 2:32PM EST140.009.209.4011.000.00-28722.83%
TM240119P001450002023-01-23 3:19PM EST145.0011.549.7012.900.00-13321.45%
TM240119P001500002023-02-01 1:11PM EST150.0012.1514.0016.200.00-37922.02%
TM240119P001550002023-02-02 11:57AM EST155.0015.5015.2019.200.00-11521.52%
TM240119P001600002023-01-30 10:10AM EST160.0019.2018.4023.000.00-12822.00%
TM240119P001650002022-06-16 8:37AM EST165.0026.9022.0027.000.00-21022.46%
TM240119P001700002023-01-31 11:49AM EST170.0026.0026.5031.000.00-12822.53%
TM240119P001800002022-07-01 2:32PM EST180.0035.7528.7033.300.00-130.00%
TM240119P001850002021-12-13 12:12AM EST185.0026.0218.0023.000.00--00.00%
TM240119P001900002022-09-01 10:45AM EST190.0048.5057.5062.500.00-52053.61%
TM240119P002000002022-10-04 10:07AM EST200.0060.5061.5066.500.00-1345.64%
TM240119P002100002022-03-03 10:51AM EST210.0050.6040.6045.300.00--120.00%
TM240119P002200002022-04-28 10:05AM EST220.0056.5056.1060.900.00-20150.00%
TM240119P002500002022-03-03 9:52AM EST250.0082.0072.7076.900.00--30.00%
TM240119P002700002023-01-09 9:33AM EST270.00130.00124.60129.500.00-1344.81%