Deutsche Märkte schließen in 12 Minuten

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,01+1,23 (+0,65%)
Ab 11:17AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119C000800002023-09-27 2:49PM EST80.00102.2092.0096.000.00-1000.00%
TM240119C000900002023-09-27 2:53PM EST90.0092.3082.0086.500.00-1000.00%
TM240119C001000002023-10-06 2:01PM EST100.0075.6088.3092.900.00-328119.14%
TM240119C001050002023-11-27 9:59AM EST105.0082.7084.2088.100.00-21670.61%
TM240119C001100002023-08-18 9:33AM EST110.0052.6077.5082.100.00-1392.14%
TM240119C001150002023-08-31 8:55AM EST115.0058.1064.5069.000.00-1160.00%
TM240119C001200002023-10-24 2:23PM EST120.0056.2863.1067.700.00-1120.00%
TM240119C001250002023-11-21 11:51AM EST125.0059.8964.3068.400.00-102559.18%
TM240119C001300002023-11-21 11:51AM EST130.0055.3960.6062.900.00-1015562.74%
TM240119C001350002023-10-06 2:01PM EST135.0042.0054.0058.700.00-36179.02%
TM240119C001400002023-11-30 1:05PM EST140.0050.5049.7053.600.00-116850.95%
TM240119C001450002023-10-12 10:07AM EST145.0039.6541.7046.000.00-11370.00%
TM240119C001500002023-11-21 10:25AM EST150.0036.0039.9043.600.00-217659.70%
TM240119C001550002023-11-21 2:59PM EST155.0031.0035.9037.500.00-521345.47%
TM240119C001600002023-11-30 9:38AM EST160.0031.1131.5033.500.00-121547.31%
TM240119C001650002023-11-27 3:50PM EST165.0024.1726.1028.200.00-1210139.72%
TM240119C001700002023-11-14 2:23PM EST170.0024.5021.6023.300.00-123234.69%
TM240119C001750002023-11-28 9:48AM EST175.0014.9018.0019.200.00-489033.44%
TM240119C001800002023-11-27 3:24PM EST180.0011.6013.8014.200.00-81,23627.15%
TM240119C001850002023-11-30 11:19AM EST185.009.9010.2010.600.00-82,55825.94%
TM240119C001900002023-11-30 3:26PM EST190.006.607.107.400.00-72,43724.48%
TM240119C001950002023-11-30 2:46PM EST195.004.504.704.900.00-121,72223.54%
TM240119C002000002023-11-30 3:26PM EST200.003.122.903.10+0.47+17.74%11,21023.05%
TM240119C002100002023-11-29 12:31PM EST210.001.101.001.150.00-1940123.07%
TM240119C002200002023-11-29 11:32AM EST220.000.350.300.400.00-223623.61%
TM240119C002300002023-11-29 2:05PM EST230.000.400.000.400.00-129229.27%
TM240119C002400002023-11-15 1:29PM EST240.000.550.000.500.00-241235.94%
TM240119C002500002023-11-24 12:21PM EST250.000.750.000.300.00-118537.45%
TM240119C002600002023-10-05 12:39PM EST260.000.150.000.500.00-12345.61%
TM240119C002700002023-07-31 12:17PM EST270.000.200.000.500.00-101450.00%
TM240119C002800002023-07-13 2:38PM EST280.000.200.000.700.00--151.12%
TM240119C002900002023-10-19 8:38AM EST290.000.160.002.150.00-1466.65%
TM240119C003000002023-11-02 9:49AM EST300.000.130.000.250.00-216450.98%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119P000700002023-09-08 1:04PM EST70.000.050.000.800.00-5298131.84%
TM240119P000750002023-03-08 12:08PM EST75.000.250.005.000.00-12175.22%
TM240119P000800002023-11-08 1:30PM EST80.000.100.000.750.00-122114.36%
TM240119P000850002023-05-15 12:10PM EST85.000.800.004.800.00-112152.88%
TM240119P000900002023-09-27 8:59AM EST90.000.150.050.150.00-144083.59%
TM240119P000950002023-10-18 9:34AM EST95.000.150.000.000.00-28350.00%
TM240119P001000002023-10-11 2:53PM EST100.000.150.000.250.00-311174.80%
TM240119P001050002023-10-04 2:26PM EST105.000.220.000.000.00-22225.00%
TM240119P001100002023-11-29 1:24PM EST110.000.050.050.300.00-202967.68%
TM240119P001150002023-08-30 1:16PM EST115.000.450.100.950.00-11574.56%
TM240119P001200002023-08-16 8:30AM EST120.001.000.000.000.00-230725.00%
TM240119P001250002023-11-28 2:54PM EST125.000.100.052.550.00-718976.76%
TM240119P001300002023-11-29 3:23PM EST130.000.180.000.350.00-329454.69%
TM240119P001350002023-11-29 2:45PM EST135.000.310.000.400.00-460851.22%
TM240119P001400002023-11-30 10:07AM EST140.000.400.050.500.00-31,03548.58%
TM240119P001450002023-11-30 11:04AM EST145.000.500.050.500.00-127043.95%
TM240119P001500002023-11-27 9:30AM EST150.000.660.050.750.00-142942.94%
TM240119P001550002023-11-30 12:22PM EST155.000.460.350.450.00-312934.23%
TM240119P001600002023-11-30 10:00AM EST160.000.550.450.550.00-113,56431.25%
TM240119P001650002023-11-29 3:49PM EST165.001.250.650.750.00-113228.96%
TM240119P001700002023-11-30 11:56AM EST170.001.181.001.100.00-773527.14%
TM240119P001750002023-12-01 10:30AM EST175.001.501.451.65-0.22-12.79%269625.53%
TM240119P001800002023-12-01 11:02AM EST180.002.352.252.45-0.30-11.32%424,05723.87%
TM240119P001850002023-12-01 10:54AM EST185.003.603.503.80-0.40-10.00%2028122.91%
TM240119P001900002023-11-30 9:30AM EST190.006.005.405.600.00-24,29921.67%
TM240119P001950002023-11-28 11:06AM EST195.0010.307.808.200.00-124021.05%
TM240119P002000002023-11-30 3:33PM EST200.0012.4111.3011.700.00-15221.48%
TM240119P002100002023-11-22 3:47PM EST210.0026.1018.8020.300.00-1424.06%
TM240119P002200002023-06-14 9:19AM EST220.0055.0059.5061.100.00-10148.09%
TM240119P002400002023-09-06 9:28AM EST240.0062.2065.8068.800.00-30120.53%
TM240119P002500002022-03-03 9:52AM EST250.0082.0072.7076.900.00--3119.29%
TM240119P002700002023-03-01 9:37AM EST270.00134.00126.20131.000.00-20256.20%