Deutsche Märkte schließen in 12 Minuten
DAX
16.352,18 +136,75 (+0,84%) Euro Stoxx 50
4.410,54 +28,07 (+0,64%) Dow Jones 30
36.029,88 +78,99 (+0,22%) Gold
2.069,30 +12,10 (+0,59%) EUR/USD
1,0861 -0,0032 (-0,29%) Bitcoin EUR
35.443,38 +806,38 (+2,33%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119C00080000 | 2023-09-27 2:49PM EST | 80.00 | 102.20 | 92.00 | 96.00 | 0.00 | - | 10 | 0 | 0.00% |
| TM240119C00090000 | 2023-09-27 2:53PM EST | 90.00 | 92.30 | 82.00 | 86.50 | 0.00 | - | 10 | 0 | 0.00% |
| TM240119C00100000 | 2023-10-06 2:01PM EST | 100.00 | 75.60 | 88.30 | 92.90 | 0.00 | - | 3 | 28 | 119.14% |
| TM240119C00105000 | 2023-11-27 9:59AM EST | 105.00 | 82.70 | 84.20 | 88.10 | 0.00 | - | 2 | 16 | 70.61% |
| TM240119C00110000 | 2023-08-18 9:33AM EST | 110.00 | 52.60 | 77.50 | 82.10 | 0.00 | - | 1 | 3 | 92.14% |
| TM240119C00115000 | 2023-08-31 8:55AM EST | 115.00 | 58.10 | 64.50 | 69.00 | 0.00 | - | 1 | 16 | 0.00% |
| TM240119C00120000 | 2023-10-24 2:23PM EST | 120.00 | 56.28 | 63.10 | 67.70 | 0.00 | - | 1 | 12 | 0.00% |
| TM240119C00125000 | 2023-11-21 11:51AM EST | 125.00 | 59.89 | 64.30 | 68.40 | 0.00 | - | 10 | 25 | 59.18% |
| TM240119C00130000 | 2023-11-21 11:51AM EST | 130.00 | 55.39 | 60.60 | 62.90 | 0.00 | - | 10 | 155 | 62.74% |
| TM240119C00135000 | 2023-10-06 2:01PM EST | 135.00 | 42.00 | 54.00 | 58.70 | 0.00 | - | 3 | 61 | 79.02% |
| TM240119C00140000 | 2023-11-30 1:05PM EST | 140.00 | 50.50 | 49.70 | 53.60 | 0.00 | - | 1 | 168 | 50.95% |
| TM240119C00145000 | 2023-10-12 10:07AM EST | 145.00 | 39.65 | 41.70 | 46.00 | 0.00 | - | 1 | 137 | 0.00% |
| TM240119C00150000 | 2023-11-21 10:25AM EST | 150.00 | 36.00 | 39.90 | 43.60 | 0.00 | - | 2 | 176 | 59.70% |
| TM240119C00155000 | 2023-11-21 2:59PM EST | 155.00 | 31.00 | 35.90 | 37.50 | 0.00 | - | 5 | 213 | 45.47% |
| TM240119C00160000 | 2023-11-30 9:38AM EST | 160.00 | 31.11 | 31.50 | 33.50 | 0.00 | - | 1 | 215 | 47.31% |
| TM240119C00165000 | 2023-11-27 3:50PM EST | 165.00 | 24.17 | 26.10 | 28.20 | 0.00 | - | 12 | 101 | 39.72% |
| TM240119C00170000 | 2023-11-14 2:23PM EST | 170.00 | 24.50 | 21.60 | 23.30 | 0.00 | - | 1 | 232 | 34.69% |
| TM240119C00175000 | 2023-11-28 9:48AM EST | 175.00 | 14.90 | 18.00 | 19.20 | 0.00 | - | 4 | 890 | 33.44% |
| TM240119C00180000 | 2023-11-27 3:24PM EST | 180.00 | 11.60 | 13.80 | 14.20 | 0.00 | - | 8 | 1,236 | 27.15% |
| TM240119C00185000 | 2023-11-30 11:19AM EST | 185.00 | 9.90 | 10.20 | 10.60 | 0.00 | - | 8 | 2,558 | 25.94% |
| TM240119C00190000 | 2023-11-30 3:26PM EST | 190.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 7 | 2,437 | 24.48% |
| TM240119C00195000 | 2023-11-30 2:46PM EST | 195.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 12 | 1,722 | 23.54% |
| TM240119C00200000 | 2023-11-30 3:26PM EST | 200.00 | 3.12 | 2.90 | 3.10 | +0.47 | +17.74% | 1 | 1,210 | 23.05% |
| TM240119C00210000 | 2023-11-29 12:31PM EST | 210.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 19 | 401 | 23.07% |
| TM240119C00220000 | 2023-11-29 11:32AM EST | 220.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 236 | 23.61% |
| TM240119C00230000 | 2023-11-29 2:05PM EST | 230.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 292 | 29.27% |
| TM240119C00240000 | 2023-11-15 1:29PM EST | 240.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 412 | 35.94% |
| TM240119C00250000 | 2023-11-24 12:21PM EST | 250.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 37.45% |
| TM240119C00260000 | 2023-10-05 12:39PM EST | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 45.61% |
| TM240119C00270000 | 2023-07-31 12:17PM EST | 270.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 50.00% |
| TM240119C00280000 | 2023-07-13 2:38PM EST | 280.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 51.12% |
| TM240119C00290000 | 2023-10-19 8:38AM EST | 290.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 66.65% |
| TM240119C00300000 | 2023-11-02 9:49AM EST | 300.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 164 | 50.98% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119P00070000 | 2023-09-08 1:04PM EST | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 52 | 98 | 131.84% |
| TM240119P00075000 | 2023-03-08 12:08PM EST | 75.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 175.22% |
| TM240119P00080000 | 2023-11-08 1:30PM EST | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 114.36% |
| TM240119P00085000 | 2023-05-15 12:10PM EST | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 152.88% |
| TM240119P00090000 | 2023-09-27 8:59AM EST | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 440 | 83.59% |
| TM240119P00095000 | 2023-10-18 9:34AM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| TM240119P00100000 | 2023-10-11 2:53PM EST | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 111 | 74.80% |
| TM240119P00105000 | 2023-10-04 2:26PM EST | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| TM240119P00110000 | 2023-11-29 1:24PM EST | 110.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 20 | 29 | 67.68% |
| TM240119P00115000 | 2023-08-30 1:16PM EST | 115.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 74.56% |
| TM240119P00120000 | 2023-08-16 8:30AM EST | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| TM240119P00125000 | 2023-11-28 2:54PM EST | 125.00 | 0.10 | 0.05 | 2.55 | 0.00 | - | 7 | 189 | 76.76% |
| TM240119P00130000 | 2023-11-29 3:23PM EST | 130.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 3 | 294 | 54.69% |
| TM240119P00135000 | 2023-11-29 2:45PM EST | 135.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 4 | 608 | 51.22% |
| TM240119P00140000 | 2023-11-30 10:07AM EST | 140.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 1,035 | 48.58% |
| TM240119P00145000 | 2023-11-30 11:04AM EST | 145.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 270 | 43.95% |
| TM240119P00150000 | 2023-11-27 9:30AM EST | 150.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 1 | 429 | 42.94% |
| TM240119P00155000 | 2023-11-30 12:22PM EST | 155.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 3 | 129 | 34.23% |
| TM240119P00160000 | 2023-11-30 10:00AM EST | 160.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 11 | 3,564 | 31.25% |
| TM240119P00165000 | 2023-11-29 3:49PM EST | 165.00 | 1.25 | 0.65 | 0.75 | 0.00 | - | 1 | 132 | 28.96% |
| TM240119P00170000 | 2023-11-30 11:56AM EST | 170.00 | 1.18 | 1.00 | 1.10 | 0.00 | - | 7 | 735 | 27.14% |
| TM240119P00175000 | 2023-12-01 10:30AM EST | 175.00 | 1.50 | 1.45 | 1.65 | -0.22 | -12.79% | 2 | 696 | 25.53% |
| TM240119P00180000 | 2023-12-01 11:02AM EST | 180.00 | 2.35 | 2.25 | 2.45 | -0.30 | -11.32% | 42 | 4,057 | 23.87% |
| TM240119P00185000 | 2023-12-01 10:54AM EST | 185.00 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 20 | 281 | 22.91% |
| TM240119P00190000 | 2023-11-30 9:30AM EST | 190.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 2 | 4,299 | 21.67% |
| TM240119P00195000 | 2023-11-28 11:06AM EST | 195.00 | 10.30 | 7.80 | 8.20 | 0.00 | - | 1 | 240 | 21.05% |
| TM240119P00200000 | 2023-11-30 3:33PM EST | 200.00 | 12.41 | 11.30 | 11.70 | 0.00 | - | 1 | 52 | 21.48% |
| TM240119P00210000 | 2023-11-22 3:47PM EST | 210.00 | 26.10 | 18.80 | 20.30 | 0.00 | - | 1 | 4 | 24.06% |
| TM240119P00220000 | 2023-06-14 9:19AM EST | 220.00 | 55.00 | 59.50 | 61.10 | 0.00 | - | 1 | 0 | 148.09% |
| TM240119P00240000 | 2023-09-06 9:28AM EST | 240.00 | 62.20 | 65.80 | 68.80 | 0.00 | - | 3 | 0 | 120.53% |
| TM240119P00250000 | 2022-03-03 9:52AM EST | 250.00 | 82.00 | 72.70 | 76.90 | 0.00 | - | - | 3 | 119.29% |
| TM240119P00270000 | 2023-03-01 9:37AM EST | 270.00 | 134.00 | 126.20 | 131.00 | 0.00 | - | 2 | 0 | 256.20% |
