Deutsche Märkte schließen in 39 Minuten
DAX
15.310,83 -165,60 (-1,07%) Euro Stoxx 50
4.192,60 -65,38 (-1,54%) Dow Jones 30
33.772,21 -153,80 (-0,45%) Gold
1.880,30 +3,70 (+0,20%) EUR/USD
1,0727 -0,0069 (-0,64%) BTC-EUR
21.287,18 -439,31 (-2,02%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119C00080000 | 2023-01-23 2:16PM EST | 80.00 | 66.25 | 62.00 | 66.50 | 0.00 | - | 1 | 3 | 51.58% |
| TM240119C00100000 | 2023-01-03 11:11AM EST | 100.00 | 41.75 | 47.10 | 52.00 | 0.00 | - | 2 | 30 | 52.91% |
| TM240119C00105000 | 2023-01-19 1:54PM EST | 105.00 | 42.50 | 40.00 | 44.50 | 0.00 | - | - | 16 | 41.43% |
| TM240119C00110000 | 2022-11-08 12:16PM EST | 110.00 | 35.90 | 35.30 | 39.80 | 0.00 | - | 3 | 5 | 38.20% |
| TM240119C00120000 | 2023-01-18 9:55AM EST | 120.00 | 31.00 | 27.40 | 32.00 | 0.00 | - | 1 | 5 | 35.42% |
| TM240119C00125000 | 2023-02-01 12:58PM EST | 125.00 | 29.00 | 23.40 | 28.00 | 0.00 | - | 2 | 17 | 33.42% |
| TM240119C00130000 | 2023-01-05 9:30AM EST | 130.00 | 18.00 | 21.20 | 26.00 | 0.00 | - | 1 | 17 | 35.18% |
| TM240119C00135000 | 2023-01-26 10:37AM EST | 135.00 | 18.00 | 16.30 | 21.00 | -0.56 | -3.02% | 1 | 0 | 30.63% |
| TM240119C00140000 | 2023-01-27 12:42PM EST | 140.00 | 17.00 | 13.10 | 16.00 | 0.00 | - | 2 | 21 | 26.00% |
| TM240119C00145000 | 2023-02-03 10:26AM EST | 145.00 | 14.29 | 10.20 | 13.00 | 0.00 | - | 1 | 23 | 24.72% |
| TM240119C00150000 | 2023-02-02 1:55PM EST | 150.00 | 12.00 | 8.40 | 11.10 | 0.00 | - | 10 | 108 | 24.95% |
| TM240119C00155000 | 2023-01-27 11:23AM EST | 155.00 | 8.50 | 6.60 | 8.90 | 0.00 | - | 1 | 109 | 24.15% |
| TM240119C00160000 | 2023-02-02 10:01AM EST | 160.00 | 6.60 | 5.70 | 7.20 | 0.00 | - | 2 | 332 | 23.79% |
| TM240119C00165000 | 2023-02-02 10:02AM EST | 165.00 | 5.40 | 3.10 | 5.40 | 0.00 | - | 1 | 70 | 22.72% |
| TM240119C00170000 | 2023-02-03 11:41AM EST | 170.00 | 3.60 | 1.70 | 6.50 | 0.00 | - | 1 | 43 | 27.26% |
| TM240119C00175000 | 2023-01-26 10:58AM EST | 175.00 | 2.80 | 1.20 | 5.50 | 0.00 | - | 2 | 0 | 27.29% |
| TM240119C00180000 | 2023-01-23 12:15PM EST | 180.00 | 2.70 | 0.90 | 5.00 | 0.00 | - | 1 | 85 | 28.15% |
| TM240119C00185000 | 2023-01-24 1:47PM EST | 185.00 | 2.00 | 1.25 | 4.60 | 0.00 | - | 1 | 160 | 29.05% |
| TM240119C00190000 | 2023-02-02 10:02AM EST | 190.00 | 1.30 | 0.80 | 3.80 | 0.00 | - | 2 | 76 | 28.77% |
| TM240119C00195000 | 2022-09-19 9:15AM EST | 195.00 | 4.00 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 33.17% |
| TM240119C00200000 | 2023-02-02 1:29PM EST | 200.00 | 1.50 | 0.75 | 4.50 | 0.00 | - | 5 | 85 | 33.75% |
| TM240119C00210000 | 2023-02-01 9:56AM EST | 210.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | 1 | 84 | 33.01% |
| TM240119C00220000 | 2022-12-12 3:49PM EST | 220.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 102 | 40.75% |
| TM240119C00230000 | 2022-09-15 12:08PM EST | 230.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 43.32% |
| TM240119C00240000 | 2022-12-22 12:51PM EST | 240.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 25 | 84 | 45.72% |
| TM240119C00250000 | 2023-01-30 9:30AM EST | 250.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 199 | 39.89% |
| TM240119C00260000 | 2022-10-21 11:05AM EST | 260.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 50.10% |
| TM240119C00270000 | 2022-08-25 10:20AM EST | 270.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 52.11% |
| TM240119C00290000 | 2023-01-17 9:47AM EST | 290.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 55.83% |
| TM240119C00300000 | 2022-10-26 9:34AM EST | 300.00 | 0.27 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 56.32% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119P00070000 | 2023-01-26 9:53AM EST | 70.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 48.72% |
| TM240119P00075000 | 2022-12-02 11:34AM EST | 75.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 52.16% |
| TM240119P00080000 | 2023-01-04 1:39PM EST | 80.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 4 | 22 | 59.44% |
| TM240119P00085000 | 2023-02-01 11:24AM EST | 85.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 7 | 9 | 54.66% |
| TM240119P00090000 | 2023-02-01 11:20AM EST | 90.00 | 1.16 | 0.75 | 1.60 | 0.00 | - | 3 | 441 | 35.36% |
| TM240119P00095000 | 2023-02-03 10:45AM EST | 95.00 | 1.50 | 1.25 | 3.80 | 0.00 | - | 1 | 118 | 41.55% |
| TM240119P00100000 | 2023-02-03 3:00PM EST | 100.00 | 1.90 | 0.30 | 3.00 | 0.00 | - | 2 | 25 | 34.80% |
| TM240119P00105000 | 2023-02-03 11:30AM EST | 105.00 | 2.10 | 2.00 | 5.00 | 0.00 | - | 1 | 10 | 37.81% |
| TM240119P00110000 | 2023-01-13 2:50PM EST | 110.00 | 3.90 | 0.60 | 5.00 | 0.00 | - | 1 | 4 | 33.99% |
| TM240119P00115000 | 2023-02-03 10:25AM EST | 115.00 | 3.70 | 1.30 | 6.00 | 0.00 | - | 1 | 13 | 32.89% |
| TM240119P00120000 | 2023-01-24 12:32PM EST | 120.00 | 3.90 | 4.00 | 6.50 | 0.00 | - | 14 | 53 | 30.27% |
| TM240119P00125000 | 2023-02-02 9:58AM EST | 125.00 | 5.00 | 3.40 | 7.50 | 0.00 | - | 2 | 41 | 28.63% |
| TM240119P00130000 | 2023-02-01 2:48PM EST | 130.00 | 5.50 | 6.20 | 7.70 | 0.00 | - | 1 | 130 | 25.06% |
| TM240119P00135000 | 2023-01-19 3:39PM EST | 135.00 | 8.74 | 5.60 | 9.30 | 0.00 | - | 1 | 33 | 24.09% |
| TM240119P00140000 | 2023-02-01 2:32PM EST | 140.00 | 9.20 | 9.40 | 11.00 | 0.00 | - | 2 | 87 | 22.83% |
| TM240119P00145000 | 2023-01-23 3:19PM EST | 145.00 | 11.54 | 9.70 | 12.90 | 0.00 | - | 1 | 33 | 21.45% |
| TM240119P00150000 | 2023-02-01 1:11PM EST | 150.00 | 12.15 | 14.00 | 16.20 | 0.00 | - | 3 | 79 | 22.02% |
| TM240119P00155000 | 2023-02-02 11:57AM EST | 155.00 | 15.50 | 15.20 | 19.20 | 0.00 | - | 1 | 15 | 21.52% |
| TM240119P00160000 | 2023-01-30 10:10AM EST | 160.00 | 19.20 | 18.40 | 23.00 | 0.00 | - | 1 | 28 | 22.00% |
| TM240119P00165000 | 2022-06-16 8:37AM EST | 165.00 | 26.90 | 22.00 | 27.00 | 0.00 | - | 2 | 10 | 22.46% |
| TM240119P00170000 | 2023-01-31 11:49AM EST | 170.00 | 26.00 | 26.50 | 31.00 | 0.00 | - | 1 | 28 | 22.53% |
| TM240119P00180000 | 2022-07-01 2:32PM EST | 180.00 | 35.75 | 28.70 | 33.30 | 0.00 | - | 1 | 3 | 0.00% |
| TM240119P00185000 | 2021-12-13 12:12AM EST | 185.00 | 26.02 | 18.00 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| TM240119P00190000 | 2022-09-01 10:45AM EST | 190.00 | 48.50 | 57.50 | 62.50 | 0.00 | - | 5 | 20 | 53.61% |
| TM240119P00200000 | 2022-10-04 10:07AM EST | 200.00 | 60.50 | 61.50 | 66.50 | 0.00 | - | 1 | 3 | 45.64% |
| TM240119P00210000 | 2022-03-03 10:51AM EST | 210.00 | 50.60 | 40.60 | 45.30 | 0.00 | - | - | 12 | 0.00% |
| TM240119P00220000 | 2022-04-28 10:05AM EST | 220.00 | 56.50 | 56.10 | 60.90 | 0.00 | - | 20 | 15 | 0.00% |
| TM240119P00250000 | 2022-03-03 9:52AM EST | 250.00 | 82.00 | 72.70 | 76.90 | 0.00 | - | - | 3 | 0.00% |
| TM240119P00270000 | 2023-01-09 9:33AM EST | 270.00 | 130.00 | 124.60 | 129.50 | 0.00 | - | 1 | 3 | 44.81% |
