Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.110,71 -673,60 (-1,13%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719C00100000 | 2024-03-26 3:50PM EDT | 100.00 | 153.80 | 124.00 | 128.70 | 0.00 | - | 2 | 1 | 109.62% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| TM240719C00150000 | 2024-02-15 3:49PM EDT | 150.00 | 79.82 | 83.20 | 87.90 | 0.00 | - | 1 | 0 | 97.72% |
| TM240719C00160000 | 2023-12-04 11:23AM EDT | 160.00 | 34.80 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| TM240719C00165000 | 2024-02-09 11:22AM EDT | 165.00 | 60.70 | 77.00 | 81.50 | 0.00 | - | 3 | 2 | 112.34% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 57.00 | 61.50 | 0.00 | - | 1 | 2 | 60.49% |
| TM240719C00180000 | 2024-03-11 2:39PM EDT | 180.00 | 57.00 | 65.00 | 69.50 | 0.00 | - | 12 | 4 | 103.21% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 43.70 | 46.60 | 0.00 | - | 2 | 7 | 48.08% |
| TM240719C00190000 | 2024-03-11 9:31AM EDT | 190.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TM240719C00195000 | 2024-03-28 3:55PM EDT | 195.00 | 60.10 | 34.40 | 36.90 | 0.00 | - | 10 | 57 | 40.75% |
| TM240719C00200000 | 2024-04-25 9:45AM EDT | 200.00 | 28.10 | 30.70 | 33.40 | 0.00 | - | 1 | 12 | 41.18% |
| TM240719C00210000 | 2024-04-17 10:12AM EDT | 210.00 | 30.00 | 21.30 | 24.50 | 0.00 | - | 1 | 41 | 35.12% |
| TM240719C00220000 | 2024-04-26 2:24PM EDT | 220.00 | 15.60 | 15.60 | 17.90 | +0.75 | +5.05% | 6 | 440 | 33.47% |
| TM240719C00230000 | 2024-04-26 3:46PM EDT | 230.00 | 10.35 | 10.10 | 10.50 | +0.80 | +8.38% | 2 | 68 | 27.64% |
| TM240719C00240000 | 2024-04-25 2:40PM EDT | 240.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 8 | 160 | 26.62% |
| TM240719C00250000 | 2024-04-26 3:46PM EDT | 250.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 12 | 60 | 26.39% |
| TM240719C00260000 | 2024-04-24 9:30AM EDT | 260.00 | 3.30 | 1.90 | 2.15 | 0.00 | - | 5 | 156 | 26.26% |
| TM240719C00270000 | 2024-04-24 11:08AM EDT | 270.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | 99 | 111 | 26.40% |
| TM240719C00280000 | 2024-04-15 11:20AM EDT | 280.00 | 3.10 | 0.60 | 0.75 | 0.00 | - | 3 | 64 | 27.34% |
| TM240719C00290000 | 2024-04-24 2:24PM EDT | 290.00 | 0.42 | 0.25 | 0.65 | -0.36 | -46.15% | 1 | 25 | 29.94% |
| TM240719C00300000 | 2024-04-24 2:24PM EDT | 300.00 | 0.41 | 0.15 | 0.55 | -0.26 | -38.81% | 1 | 37 | 32.15% |
| TM240719C00310000 | 2024-04-16 2:07PM EDT | 310.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 40 | 43 | 34.55% |
| TM240719C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 45.30% |
| TM240719C00330000 | 2024-04-12 1:02PM EDT | 330.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 23 | 32 | 42.87% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 46.56% |
| TM240719C00350000 | 2024-03-20 2:38PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 45.02% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 50.56% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 52.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719P00095000 | 2024-02-06 11:30AM EDT | 95.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 82.23% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 86.82% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 75.05% |
| TM240719P00130000 | 2023-12-28 2:43PM EDT | 130.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 64.01% |
| TM240719P00135000 | 2024-04-08 10:55AM EDT | 135.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 50.68% |
| TM240719P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 50 | 50.51% |
| TM240719P00145000 | 2023-12-19 2:51PM EDT | 145.00 | 1.85 | 0.75 | 1.10 | 0.00 | - | 4 | 5 | 55.52% |
| TM240719P00150000 | 2024-01-29 12:44PM EDT | 150.00 | 0.91 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 51.66% |
| TM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 43.12% |
| TM240719P00160000 | 2024-02-22 1:59PM EDT | 160.00 | 1.35 | 0.00 | 2.40 | 0.00 | - | 1 | 103 | 56.46% |
| TM240719P00165000 | 2024-01-18 10:32AM EDT | 165.00 | 2.40 | 0.45 | 1.70 | 0.00 | - | 8 | 17 | 48.01% |
| TM240719P00170000 | 2024-04-24 1:08PM EDT | 170.00 | 0.18 | 0.10 | 0.60 | 0.00 | - | 1 | 6 | 35.23% |
| TM240719P00175000 | 2024-04-25 9:35AM EDT | 175.00 | 0.68 | 0.15 | 0.45 | 0.00 | - | 15 | 20 | 30.52% |
| TM240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 5 | 17 | 29.32% |
| TM240719P00185000 | 2024-04-18 11:30AM EDT | 185.00 | 0.78 | 0.30 | 0.80 | +0.18 | +30.00% | 1 | 17 | 28.16% |
| TM240719P00190000 | 2024-04-18 11:30AM EDT | 190.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 22 | 27.22% |
| TM240719P00195000 | 2024-03-26 10:41AM EDT | 195.00 | 0.75 | 1.65 | 1.90 | 0.00 | - | 1 | 5 | 28.22% |
| TM240719P00200000 | 2024-04-26 12:15PM EDT | 200.00 | 1.95 | 1.85 | 2.05 | -0.50 | -20.41% | 2 | 464 | 25.43% |
| TM240719P00210000 | 2024-04-25 12:36PM EDT | 210.00 | 4.31 | 3.60 | 3.80 | 0.00 | - | 1 | 244 | 23.99% |
| TM240719P00220000 | 2024-04-25 1:49PM EDT | 220.00 | 7.30 | 6.50 | 6.80 | 0.00 | - | 20 | 186 | 22.93% |
| TM240719P00230000 | 2024-04-25 1:27PM EDT | 230.00 | 12.20 | 10.90 | 11.30 | 0.00 | - | 7 | 137 | 21.90% |
| TM240719P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 17.50 | 17.00 | 17.50 | -1.70 | -8.85% | 6 | 94 | 21.07% |
| TM240719P00250000 | 2024-04-25 12:52PM EDT | 250.00 | 26.30 | 23.00 | 25.60 | 0.00 | - | 2 | 141 | 21.70% |
| TM240719P00260000 | 2024-04-01 9:31AM EDT | 260.00 | 22.00 | 33.20 | 35.80 | 0.00 | - | 1 | 1 | 27.65% |
