Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
216,84+2,12 (+0,99%)
Börsenschluss: 04:00PM EDT
216,51 -0,33 (-0,15%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM250117C000900002023-10-30 12:34PM EDT90.0082.0099.00104.000.00--10.00%
TM250117C001000002024-04-04 3:59PM EDT100.00141.12132.70137.500.00-11127.39%
TM250117C001250002023-12-11 4:05PM EDT125.0067.8071.5076.500.00-220.00%
TM250117C001300002024-04-29 9:53AM EDT130.00101.3587.5091.700.00-1156.26%
TM250117C001350002024-04-25 9:48AM EDT135.0092.0082.5086.900.00--053.71%
TM250117C001400002024-05-08 3:37PM EDT140.0096.0078.0082.200.00-1751.50%
TM250117C001450002023-10-12 11:07AM EDT145.0047.1049.4054.000.00-120.00%
TM250117C001500002024-05-14 1:37PM EDT150.0071.4168.5073.000.00-21947.64%
TM250117C001600002024-04-12 2:44PM EDT160.0088.5062.6066.400.00-21249.77%
TM250117C001650002023-12-01 1:31PM EDT165.0039.4030.0032.600.00-110.00%
TM250117C001700002024-03-26 2:03PM EDT170.0088.2060.3064.100.00-2454.95%
TM250117C001750002024-05-23 10:23AM EDT175.0048.0447.0050.600.00-2438.59%
TM250117C001800002024-05-17 9:41AM EDT180.0047.0943.0046.500.00-32937.32%
TM250117C001850002024-05-20 12:02PM EDT185.0044.0039.2042.500.00-21336.08%
TM250117C001900002024-05-14 1:37PM EDT190.0037.4535.7038.600.00-22434.86%
TM250117C001950002024-04-15 10:35AM EDT195.0059.5434.8036.500.00-12936.43%
TM250117C002000002024-05-23 10:23AM EDT200.0028.8528.6031.100.00-25032.40%
TM250117C002100002024-05-21 1:42PM EDT210.0026.1522.3025.000.00-38731.28%
TM250117C002200002024-05-17 9:30AM EDT220.0019.3016.6018.300.00-15428.31%
TM250117C002300002024-05-22 12:41PM EDT230.0013.9712.4013.900.00-110627.61%
TM250117C002400002024-05-24 1:43PM EDT240.009.189.0010.20-0.38-3.97%115426.82%
TM250117C002500002024-05-23 2:17PM EDT250.006.506.407.800.00-310927.01%
TM250117C002600002024-05-22 11:49AM EDT260.004.904.505.200.00-612225.82%
TM250117C002700002024-05-13 10:07AM EDT270.003.743.103.700.00-16825.66%
TM250117C002800002024-05-22 3:35PM EDT280.001.702.152.500.00-15525.26%
TM250117C002900002024-05-10 2:26PM EDT290.002.101.451.900.00-12225.76%
TM250117C003000002024-05-16 3:59PM EDT300.001.401.001.450.00-74426.23%
TM250117C003100002024-04-26 9:30AM EDT310.002.450.651.000.00-17526.12%
TM250117C003200002024-05-21 9:30AM EDT320.001.050.500.900.00-1827.36%
TM250117C003300002024-04-26 9:30AM EDT330.001.550.200.800.00-23228.42%
TM250117C003400002024-05-24 12:10PM EDT340.000.450.100.80-0.09-16.67%1630.01%
TM250117C003500002024-05-21 9:30AM EDT350.000.580.002.350.00-12638.87%
TM250117C003600002024-05-17 3:35PM EDT360.000.450.002.300.00-78440.34%
TM250117C003700002024-04-12 3:23PM EDT370.001.650.052.550.00-1342.88%
TM250117C003800002024-05-10 9:32AM EDT380.000.400.002.250.00-2843.26%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM250117P000900002024-03-21 3:24PM EDT90.002.110.000.750.00-52052.05%
TM250117P000950002023-12-21 4:50PM EDT95.000.900.004.900.00-183069.63%
TM250117P001000002024-04-24 11:22AM EDT100.000.250.002.000.00-81,16754.54%
TM250117P001050002023-12-04 4:57PM EDT105.001.130.0010.000.00-2075.17%
TM250117P001100002023-12-19 4:23PM EDT110.002.450.004.600.00-1557.93%
TM250117P001150002023-12-13 11:28AM EDT115.001.750.005.000.00--155.81%
TM250117P001200002023-12-20 3:09PM EDT120.001.950.005.000.00-31352.66%
TM250117P001250002024-02-29 10:51AM EDT125.001.000.004.500.00-205858.28%
TM250117P001300002024-05-09 9:45AM EDT130.000.500.200.700.00-3025735.50%
TM250117P001350002024-01-24 12:50PM EDT135.001.770.003.200.00-105946.89%
TM250117P001400002024-02-02 10:30AM EDT140.002.100.004.000.00-17246.98%
TM250117P001450002024-03-22 1:29PM EDT145.000.740.851.500.00-23333.91%
TM250117P001500002024-05-10 9:49AM EDT150.001.010.901.250.00-59930.27%
TM250117P001550002024-05-23 12:33PM EDT155.001.201.152.100.00-2010631.89%
TM250117P001600002024-05-09 3:49PM EDT160.001.301.452.300.00-13430.26%
TM250117P001650002024-05-24 10:57AM EDT165.002.091.802.75-0.26-11.06%109729.40%
TM250117P001700002024-05-13 1:00PM EDT170.002.752.302.950.00-102327.60%
TM250117P001750002024-05-16 2:33PM EDT175.003.502.905.100.00-33530.66%
TM250117P001800002024-05-16 10:24AM EDT180.004.253.504.600.00-39226.87%
TM250117P001850002024-05-13 12:53PM EDT185.005.104.405.400.00-486025.98%
TM250117P001900002024-05-13 12:31PM EDT190.006.305.206.600.00-42725.63%
TM250117P001950002024-04-25 9:43AM EDT195.007.306.407.800.00-63824.95%
TM250117P002000002024-05-13 11:15AM EDT200.008.527.908.800.00-17123.66%
TM250117P002100002024-05-21 9:47AM EDT210.0010.9611.2012.800.00-21523.35%
TM250117P002200002024-05-13 9:40AM EDT220.0016.6014.7017.300.00-112422.36%
TM250117P002300002024-05-17 2:11PM EDT230.0020.4020.9023.000.00-121621.69%
TM250117P002400002024-05-13 1:36PM EDT240.0028.5027.3029.700.00-13721.08%
TM250117P002500002024-05-01 9:59AM EDT250.0030.3034.7037.500.00-13120.92%
TM250117P002600002024-05-13 3:42PM EDT260.0044.8042.7046.100.00-101221.12%
TM250117P002700002024-05-17 2:26PM EDT270.0050.5451.7055.400.00-141422.09%
TM250117P002800002023-10-04 11:20AM EDT280.00111.5088.5093.500.00-2068.36%