Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
218,72+1,88 (+0,87%)
Börsenschluss: 04:00PM EDT
219,24 +0,52 (+0,24%)
Nachbörse: 05:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240719C000950002024-05-23 2:17PM EDT95.00120.00123.00126.000.00-11117.73%
TM240719C001000002024-05-10 10:26AM EDT100.00120.40118.00121.100.00-11112.40%
TM240719C001200002023-12-20 1:27PM EDT120.0063.8379.5084.000.00--10.00%
TM240719C001500002024-02-15 3:49PM EDT150.0079.8283.2087.900.00-10156.34%
TM240719C001600002023-12-04 11:23AM EDT160.0034.8026.6028.300.00--20.00%
TM240719C001650002024-02-09 11:22AM EDT165.0060.7077.0081.500.00-32167.24%
TM240719C001700002024-04-12 1:30PM EDT170.0075.6049.1053.000.00-1255.57%
TM240719C001800002024-03-11 2:39PM EDT180.0057.0065.0069.500.00-124151.97%
TM240719C001850002024-04-01 9:31AM EDT185.0061.1043.7047.400.00-2782.58%
TM240719C001900002024-05-17 12:27PM EDT190.0032.2028.6031.800.00-21740.47%
TM240719C001950002024-05-20 10:29AM EDT195.0028.4025.5027.800.00-15739.91%
TM240719C002000002024-05-28 2:25PM EDT200.0021.4021.2022.40-2.20-9.32%11532.98%
TM240719C002100002024-05-24 2:13PM EDT210.0012.2813.2015.600.00-56032.79%
TM240719C002200002024-05-28 3:56PM EDT220.007.207.008.90+0.70+10.77%2362428.58%
TM240719C002300002024-05-28 2:39PM EDT230.003.203.103.50+0.30+10.34%201,44423.15%
TM240719C002400002024-05-28 12:46PM EDT240.001.411.051.70+0.24+20.51%118724.02%
TM240719C002500002024-05-28 10:49AM EDT250.000.600.500.65+0.10+20.00%78123.72%
TM240719C002600002024-05-28 3:42PM EDT260.000.150.150.85-0.13-46.43%18830.63%
TM240719C002700002024-05-28 3:03PM EDT270.000.550.050.35+0.30+120.00%111529.91%
TM240719C002800002024-05-17 12:31PM EDT280.000.200.050.200.00-145031.15%
TM240719C002900002024-05-15 10:18AM EDT290.000.100.001.100.00-27246.92%
TM240719C003000002024-05-21 2:34PM EDT300.000.080.001.100.00-23851.15%
TM240719C003100002024-05-09 9:30AM EDT310.000.150.000.500.00-14947.75%
TM240719C003200002024-05-03 1:14PM EDT320.000.290.002.200.00-12758.97%
TM240719C003300002024-04-12 1:02PM EDT330.000.590.001.350.00-233257.32%
TM240719C003400002024-03-11 10:46AM EDT340.000.470.200.850.00-101558.18%
TM240719C003500002024-03-20 2:38PM EDT350.000.050.000.500.00-11355.03%
TM240719C003600002024-03-11 11:45AM EDT360.000.500.000.750.00-604361.08%
TM240719C003700002024-03-11 10:51AM EDT370.000.350.050.750.00-131564.40%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240719P000950002024-02-06 11:30AM EDT95.000.320.000.550.00-22100.10%
TM240719P001000002024-04-12 12:32PM EDT100.000.100.002.000.00-11116.31%
TM240719P001250002024-01-04 1:30PM EDT125.002.230.002.450.00--190.23%
TM240719P001300002023-12-28 2:43PM EDT130.001.000.001.450.00-1176.54%
TM240719P001350002024-04-08 10:55AM EDT135.000.300.000.550.00-22261.04%
TM240719P001400002024-02-08 11:22AM EDT140.000.400.000.750.00--5059.77%
TM240719P001450002023-12-19 2:51PM EDT145.001.850.751.100.00-4565.60%
TM240719P001500002024-01-29 12:44PM EDT150.000.910.000.900.00-11453.25%
TM240719P001550002024-05-13 3:33PM EDT155.000.260.052.250.00-108159.31%
TM240719P001600002024-02-22 1:59PM EDT160.001.350.002.400.00-110355.36%
TM240719P001650002024-04-29 12:44PM EDT165.000.350.050.600.00-12643.87%
TM240719P001700002024-04-24 1:08PM EDT170.000.180.100.650.00-1640.65%
TM240719P001750002024-05-10 1:04PM EDT175.000.270.151.000.00-102640.50%
TM240719P001800002024-05-23 3:25PM EDT180.000.500.151.400.00-113739.71%
TM240719P001850002024-05-23 10:28AM EDT185.000.590.450.600.00-21928.71%
TM240719P001900002024-05-23 12:42PM EDT190.000.900.651.750.00-14033.36%
TM240719P001950002024-05-24 11:15AM EDT195.001.250.951.200.00-11,96925.70%
TM240719P002000002024-05-28 3:13PM EDT200.001.551.451.70-0.35-18.42%474624.21%
TM240719P002100002024-05-28 3:01PM EDT210.003.503.303.60-0.50-12.50%1528521.89%
TM240719P002200002024-05-28 2:51PM EDT220.007.317.007.40-0.69-8.63%1719820.22%
TM240719P002300002024-05-24 11:16AM EDT230.0014.7011.5014.000.00-5149720.40%
TM240719P002400002024-05-24 10:27AM EDT240.0023.5320.1023.800.00-509427.72%
TM240719P002500002024-05-06 3:51PM EDT250.0018.4030.4033.600.00-48233.77%
TM240719P002600002024-04-01 9:31AM EDT260.0022.0032.3033.300.00-110.00%
TM240719P002700002024-05-08 2:07PM EDT270.0039.0050.4052.800.00-15040.78%