Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
16.496,21 +91,45 (+0,56%) Euro Stoxx 50
4.444,12 +29,17 (+0,66%) Dow Jones 30
36.065,54 -138,90 (-0,38%) Gold
2.040,20 -2,00 (-0,10%) EUR/USD
1,0825 -0,0012 (-0,11%) Bitcoin EUR
38.970,73 +612,51 (+1,60%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EST. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419C00100000 | 2023-08-18 9:37AM EST | 100.00 | 63.25 | 88.20 | 92.90 | 0.00 | - | 2 | 1 | 73.66% |
| TM240419C00115000 | 2023-09-06 12:30PM EST | 115.00 | 66.10 | 59.70 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| TM240419C00130000 | 2023-10-13 12:05PM EST | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 57.75% |
| TM240419C00135000 | 2023-08-29 11:29AM EST | 135.00 | 35.98 | 51.30 | 53.50 | 0.00 | - | 5 | 0 | 25.93% |
| TM240419C00150000 | 2023-11-22 12:47PM EST | 150.00 | 37.91 | 41.10 | 44.30 | 0.00 | - | 1 | 7 | 47.28% |
| TM240419C00155000 | 2023-10-27 12:14PM EST | 155.00 | 26.20 | 35.50 | 39.50 | 0.00 | - | 1 | 0 | 43.58% |
| TM240419C00160000 | 2023-08-31 8:30AM EST | 160.00 | 20.47 | 27.80 | 28.60 | 0.00 | - | - | 10 | 15.24% |
| TM240419C00165000 | 2023-09-25 2:55PM EST | 165.00 | 27.80 | 20.30 | 21.30 | 0.00 | - | 126 | 136 | 0.00% |
| TM240419C00170000 | 2023-11-08 3:53PM EST | 170.00 | 21.80 | 24.30 | 25.50 | 0.00 | - | 2 | 154 | 33.26% |
| TM240419C00175000 | 2023-12-04 1:28PM EST | 175.00 | 19.93 | 20.40 | 21.60 | 0.00 | - | 1 | 831 | 31.43% |
| TM240419C00180000 | 2023-11-29 12:00PM EST | 180.00 | 17.90 | 16.80 | 17.50 | 0.00 | - | 3 | 168 | 28.71% |
| TM240419C00185000 | 2023-11-24 11:52AM EST | 185.00 | 13.40 | 13.40 | 15.30 | 0.00 | - | 1 | 343 | 29.78% |
| TM240419C00190000 | 2023-12-05 10:04AM EST | 190.00 | 11.10 | 10.70 | 11.10 | +0.60 | +5.71% | 1 | 231 | 25.79% |
| TM240419C00195000 | 2023-12-04 1:47PM EST | 195.00 | 8.17 | 8.30 | 8.70 | 0.00 | - | 1 | 1,013 | 25.07% |
| TM240419C00200000 | 2023-12-04 11:33AM EST | 200.00 | 6.09 | 6.30 | 6.70 | 0.00 | - | 12 | 1,266 | 24.50% |
| TM240419C00210000 | 2023-12-04 11:50AM EST | 210.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 4 | 366 | 23.75% |
| TM240419C00220000 | 2023-11-29 11:25AM EST | 220.00 | 2.23 | 1.85 | 2.35 | 0.00 | - | 4 | 400 | 24.41% |
| TM240419C00230000 | 2023-12-04 2:34PM EST | 230.00 | 1.00 | 0.95 | 2.10 | 0.00 | - | 1 | 71 | 27.82% |
| TM240419C00240000 | 2023-12-04 1:58PM EST | 240.00 | 0.60 | 0.50 | 1.60 | 0.00 | - | 1 | 6 | 29.52% |
| TM240419C00250000 | 2023-12-04 9:56AM EST | 250.00 | 0.45 | 0.25 | 1.20 | 0.00 | - | 1 | 14 | 30.84% |
| TM240419C00260000 | 2023-09-20 10:39AM EST | 260.00 | 1.10 | 0.15 | 0.85 | 0.00 | - | - | 895 | 31.62% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419P00085000 | 2023-11-01 2:37PM EST | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 18 | 59.18% |
| TM240419P00090000 | 2023-11-14 11:55AM EST | 90.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 70.34% |
| TM240419P00105000 | 2023-08-31 2:31PM EST | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 50.66% |
| TM240419P00110000 | 2023-08-24 10:45AM EST | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 57.42% |
| TM240419P00115000 | 2023-10-26 12:10PM EST | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 53.42% |
| TM240419P00120000 | 2023-09-20 2:48PM EST | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 48.94% |
| TM240419P00125000 | 2023-11-30 9:30AM EST | 125.00 | 0.35 | 0.20 | 2.30 | 0.00 | - | 1 | 4 | 52.19% |
| TM240419P00130000 | 2023-11-14 9:31AM EST | 130.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 1 | 43 | 35.35% |
| TM240419P00135000 | 2023-11-08 9:34AM EST | 135.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | 1 | 43 | 35.96% |
| TM240419P00140000 | 2023-12-04 3:57PM EST | 140.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 6 | 85 | 44.07% |
| TM240419P00145000 | 2023-11-13 2:54PM EST | 145.00 | 1.35 | 0.95 | 2.00 | 0.00 | - | 5 | 34 | 35.51% |
| TM240419P00150000 | 2023-12-04 10:09AM EST | 150.00 | 1.35 | 1.20 | 2.10 | 0.00 | - | 11 | 49 | 32.50% |
| TM240419P00155000 | 2023-11-20 2:34PM EST | 155.00 | 1.90 | 1.55 | 2.25 | 0.00 | - | 1 | 105 | 29.68% |
| TM240419P00160000 | 2023-11-30 9:30AM EST | 160.00 | 2.10 | 2.10 | 2.45 | 0.00 | - | 2 | 46 | 26.99% |
| TM240419P00165000 | 2023-12-01 9:53AM EST | 165.00 | 2.90 | 2.75 | 3.20 | 0.00 | - | 8 | 22 | 26.03% |
| TM240419P00170000 | 2023-11-29 10:12AM EST | 170.00 | 3.46 | 3.50 | 4.00 | 0.00 | - | 2 | 92 | 24.65% |
| TM240419P00175000 | 2023-12-04 1:29PM EST | 175.00 | 5.08 | 4.70 | 5.10 | 0.00 | - | 4 | 144 | 23.55% |
| TM240419P00180000 | 2023-12-04 12:48PM EST | 180.00 | 6.60 | 5.90 | 6.60 | 0.00 | - | 14 | 65 | 22.75% |
| TM240419P00185000 | 2023-12-01 3:56PM EST | 185.00 | 6.53 | 7.90 | 8.40 | 0.00 | - | 2 | 28 | 21.89% |
| TM240419P00190000 | 2023-12-01 3:08PM EST | 190.00 | 8.60 | 10.20 | 10.60 | 0.00 | - | 11 | 31 | 21.09% |
| TM240419P00195000 | 2023-12-01 9:51AM EST | 195.00 | 11.69 | 12.90 | 13.30 | 0.00 | - | 2 | 35 | 20.51% |
| TM240419P00200000 | 2023-11-29 9:30AM EST | 200.00 | 15.70 | 15.80 | 16.40 | 0.00 | - | 20 | 21 | 19.92% |
| TM240419P00210000 | 2023-09-07 9:29AM EST | 210.00 | 34.04 | 36.80 | 38.50 | 0.00 | - | 1 | 1 | 52.37% |
