Deutsche Märkte schließen in 3 Stunden 21 Minuten

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
220,50+0,74 (+0,34%)
Börsenschluss: 04:00PM EDT
220,25 -0,25 (-0,11%)
Vorbörslich: 08:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM241018C001500002024-05-06 1:09PM EDT150.0088.700.000.000.00-110.00%
TM241018C001900002024-05-10 1:00PM EDT190.0035.500.000.000.00-120.00%
TM241018C002000002024-05-20 10:29AM EDT200.0029.200.000.000.00-2350.00%
TM241018C002100002024-05-14 11:26AM EDT210.0018.850.000.000.00-130.00%
TM241018C002200002024-05-20 12:21PM EDT220.0015.200.000.000.00-7220.00%
TM241018C002300002024-05-20 9:40AM EDT230.0010.500.000.000.00-1321.56%
TM241018C002400002024-05-15 3:52PM EDT240.006.600.000.000.00-3293.13%
TM241018C002500002024-05-20 10:08AM EDT250.004.700.000.000.00-1753.13%
TM241018C002600002024-05-14 11:27AM EDT260.002.360.000.000.00-1976.25%
TM241018C002700002024-05-20 12:06PM EDT270.001.750.000.000.00-1686.25%
TM241018C002800002024-05-16 2:46PM EDT280.001.050.000.000.00-1516.25%
TM241018C002900002024-05-16 3:29PM EDT290.000.570.000.000.00-21486.25%
TM241018C003000002024-04-30 9:30AM EDT300.001.800.000.000.00-14112.50%
TM241018C003100002024-05-16 10:52AM EDT310.000.400.000.000.00-11012.50%
TM241018C003200002024-04-29 1:28PM EDT320.000.800.000.000.00-5512.50%
TM241018C003400002024-04-26 9:42AM EDT340.000.700.000.000.00-2412.50%
TM241018C003500002024-04-03 12:46PM EDT350.001.350.002.550.00-3548.16%
TM241018C003600002024-04-16 9:47AM EDT360.000.750.002.250.00-51048.90%
TM241018C003700002024-04-01 9:31AM EDT370.000.850.001.500.00--1046.88%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM241018P001300002024-04-25 10:05AM EDT130.000.250.000.000.00--112.50%
TM241018P001350002024-02-23 4:30PM EDT135.000.700.000.750.00-2243.31%
TM241018P001450002024-04-19 9:30AM EDT145.000.450.100.850.00-1138.78%
TM241018P001500002024-05-14 10:52AM EDT150.000.500.000.000.00-3512.50%
TM241018P001550002024-02-29 3:21PM EDT155.000.910.102.550.00-1143.52%
TM241018P001600002024-04-29 10:05AM EDT160.000.610.000.000.00-11216212.50%
TM241018P001650002024-05-14 3:48PM EDT165.001.000.000.000.00-1212.50%
TM241018P001700002024-05-16 3:35PM EDT170.001.150.000.000.00-1116.25%
TM241018P001750002024-05-14 9:30AM EDT175.001.500.000.000.00-236.25%
TM241018P001800002024-05-16 12:43PM EDT180.001.900.000.000.00-12566.25%
TM241018P001850002024-05-20 10:27AM EDT185.002.220.000.000.00-10436.25%
TM241018P001900002024-05-20 2:49PM EDT190.002.800.000.000.00-1336.25%
TM241018P001950002024-05-15 10:09AM EDT195.004.000.000.000.00-1653.13%
TM241018P002000002024-05-20 10:57AM EDT200.004.300.000.000.00-11303.13%
TM241018P002100002024-05-16 3:07PM EDT210.009.000.000.000.00-1861.56%
TM241018P002200002024-05-20 3:52PM EDT220.0011.670.000.000.00-35930.10%
TM241018P002300002024-05-14 2:31PM EDT230.0018.950.000.000.00-1250.00%
TM241018P002400002024-05-07 2:19PM EDT240.0018.900.000.000.00-120.00%
TM241018P002500002024-05-16 3:43PM EDT250.0035.000.000.000.00-21150.00%
TM241018P002600002024-05-16 3:38PM EDT260.0044.000.000.000.00-1160.00%
TM241018P002700002024-05-10 12:53PM EDT270.0051.600.000.000.00-400.00%