Deutsche Märkte schließen in 54 Minuten
DAX
16.500,35 +95,59 (+0,58%) Euro Stoxx 50
4.445,50 +30,55 (+0,69%) Dow Jones 30
36.071,55 -132,89 (-0,37%) Gold
2.038,10 -4,10 (-0,20%) EUR/USD
1,0823 -0,0014 (-0,13%) Bitcoin EUR
39.055,02 +983,22 (+2,58%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 11:34AM EST | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 52.23% |
| TM250117C00125000 | 2023-11-21 10:33AM EST | 125.00 | 64.97 | 67.60 | 70.50 | 0.00 | - | 1 | 1 | 43.16% |
| TM250117C00130000 | 2023-09-13 1:31PM EST | 130.00 | 60.95 | 54.40 | 57.20 | 0.00 | - | - | 3 | 0.00% |
| TM250117C00135000 | 2023-09-11 1:21PM EST | 135.00 | 53.35 | 50.40 | 54.20 | 0.00 | - | - | 3 | 19.06% |
| TM250117C00145000 | 2023-10-12 10:07AM EST | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 38.47% |
| TM250117C00150000 | 2023-11-08 10:03AM EST | 150.00 | 45.00 | 47.10 | 48.80 | 0.00 | - | 2 | 3 | 35.19% |
| TM250117C00160000 | 2023-11-30 1:23PM EST | 160.00 | 41.00 | 39.60 | 41.10 | 0.00 | - | 2 | 6 | 33.08% |
| TM250117C00165000 | 2023-12-01 12:31PM EST | 165.00 | 39.40 | 36.10 | 38.80 | 0.00 | - | 1 | 1 | 34.09% |
| TM250117C00170000 | 2023-10-09 9:52AM EST | 170.00 | 24.83 | 30.30 | 31.50 | 0.00 | - | 1 | 2 | 27.74% |
| TM250117C00175000 | 2023-09-14 11:16AM EST | 175.00 | 30.11 | 22.80 | 27.20 | 0.00 | - | - | 1 | 25.71% |
| TM250117C00180000 | 2023-11-27 12:36PM EST | 180.00 | 26.15 | 24.70 | 28.90 | 0.00 | - | 5 | 27 | 31.45% |
| TM250117C00185000 | 2023-11-14 2:01PM EST | 185.00 | 26.95 | 23.70 | 25.80 | 0.00 | - | 1 | 5 | 30.51% |
| TM250117C00190000 | 2023-11-14 1:59PM EST | 190.00 | 25.40 | 21.30 | 23.30 | 0.00 | - | 1 | 17 | 30.14% |
| TM250117C00195000 | 2023-12-01 12:59PM EST | 195.00 | 20.90 | 18.90 | 21.10 | 0.00 | - | 1 | 12 | 29.96% |
| TM250117C00200000 | 2023-11-27 12:36PM EST | 200.00 | 16.15 | 16.80 | 18.00 | 0.00 | - | 5 | 39 | 28.46% |
| TM250117C00210000 | 2023-11-28 2:49PM EST | 210.00 | 12.70 | 13.00 | 14.50 | 0.00 | - | 1 | 11 | 28.26% |
| TM250117C00220000 | 2023-11-28 10:29AM EST | 220.00 | 9.20 | 10.10 | 10.80 | 0.00 | - | 1 | 33 | 27.02% |
| TM250117C00230000 | 2023-11-08 10:21AM EST | 230.00 | 7.00 | 7.60 | 9.90 | 0.00 | - | 1 | 8 | 28.95% |
| TM250117C00240000 | 2023-11-21 10:04AM EST | 240.00 | 4.90 | 5.80 | 6.40 | 0.00 | - | 1 | 30 | 26.46% |
| TM250117C00250000 | 2023-11-27 10:56AM EST | 250.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 7 | 20 | 26.12% |
| TM250117C00260000 | 2023-11-16 11:33AM EST | 260.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 26 | 62 | 26.12% |
| TM250117C00270000 | 2023-10-23 11:25AM EST | 270.00 | 2.65 | 1.90 | 3.80 | 0.00 | - | - | 1 | 28.32% |
| TM250117C00280000 | 2023-10-04 11:43AM EST | 280.00 | 1.50 | 2.65 | 3.10 | 0.00 | - | 1 | 22 | 28.56% |
| TM250117C00290000 | 2023-11-08 12:32PM EST | 290.00 | 1.65 | 0.85 | 1.90 | 0.00 | - | - | 1 | 26.92% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00095000 | 2023-10-20 11:43AM EST | 95.00 | 1.33 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 56.92% |
| TM250117P00100000 | 2023-11-27 11:40AM EST | 100.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 1 | 776 | 53.45% |
| TM250117P00105000 | 2023-12-04 3:57PM EST | 105.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 50.15% |
| TM250117P00110000 | 2023-10-23 8:30AM EST | 110.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TM250117P00120000 | 2023-12-04 12:51PM EST | 120.00 | 2.00 | 1.60 | 2.05 | 0.00 | - | 1 | 7 | 31.63% |
| TM250117P00125000 | 2023-10-30 12:52PM EST | 125.00 | 4.00 | 0.40 | 4.40 | 0.00 | - | 20 | 48 | 36.68% |
| TM250117P00130000 | 2023-11-01 9:09AM EST | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| TM250117P00135000 | 2023-11-08 11:12AM EST | 135.00 | 3.80 | 2.80 | 4.40 | 0.00 | - | 3 | 41 | 31.52% |
| TM250117P00140000 | 2023-12-04 12:51PM EST | 140.00 | 3.80 | 3.70 | 4.90 | 0.00 | - | 1 | 69 | 30.20% |
| TM250117P00145000 | 2023-11-30 11:55AM EST | 145.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 2 | 30 | 27.29% |
| TM250117P00150000 | 2023-12-04 3:52PM EST | 150.00 | 5.00 | 5.10 | 6.60 | 0.00 | - | 5 | 64 | 28.62% |
| TM250117P00155000 | 2023-11-30 9:54AM EST | 155.00 | 5.50 | 6.00 | 6.80 | 0.00 | - | 2 | 82 | 26.41% |
| TM250117P00160000 | 2023-11-13 1:31PM EST | 160.00 | 7.20 | 7.10 | 9.60 | 0.00 | - | 2 | 18 | 28.45% |
| TM250117P00165000 | 2023-11-27 11:50AM EST | 165.00 | 8.30 | 8.30 | 8.80 | 0.00 | - | 58 | 58 | 24.46% |
| TM250117P00170000 | 2023-12-01 10:14AM EST | 170.00 | 8.70 | 9.60 | 11.50 | 0.00 | - | 1 | 8 | 25.67% |
| TM250117P00175000 | 2023-11-30 10:07AM EST | 175.00 | 10.65 | 10.90 | 11.90 | 0.00 | - | 3 | 19 | 23.31% |
| TM250117P00180000 | 2023-11-13 11:36AM EST | 180.00 | 13.40 | 12.50 | 14.40 | 0.00 | - | 2 | 13 | 23.63% |
| TM250117P00185000 | 2023-09-26 9:07AM EST | 185.00 | 19.30 | 23.00 | 24.80 | 0.00 | - | - | 1 | 33.79% |
| TM250117P00190000 | 2023-11-22 10:48AM EST | 190.00 | 18.90 | 16.00 | 18.00 | 0.00 | - | - | 1 | 21.62% |
| TM250117P00195000 | 2023-11-06 9:52AM EST | 195.00 | 19.30 | 19.40 | 21.10 | 0.00 | - | - | 1 | 21.87% |
| TM250117P00200000 | 2023-11-22 11:56AM EST | 200.00 | 24.40 | 20.70 | 23.50 | 0.00 | - | 1 | 3 | 20.96% |
| TM250117P00210000 | 2023-11-24 9:53AM EST | 210.00 | 28.30 | 27.50 | 29.80 | 0.00 | - | 1 | 1 | 20.19% |
| TM250117P00220000 | 2023-09-22 12:16PM EST | 220.00 | 37.50 | 46.20 | 49.70 | 0.00 | - | - | 2 | 36.79% |
| TM250117P00250000 | 2023-11-21 9:44AM EST | 250.00 | 65.10 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 21.51% |
| TM250117P00280000 | 2023-10-04 10:20AM EST | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 25.79% |
