Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.218,32 -323,51 (-0,54%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419C00100000 | 2024-03-26 3:40PM EDT | 100.00 | 154.10 | 135.10 | 137.90 | 0.00 | - | 2 | 0 | 483.01% |
| TM240419C00115000 | 2024-03-26 3:45PM EDT | 115.00 | 138.90 | 120.10 | 123.10 | 0.00 | - | 2 | 0 | 270.31% |
| TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TM240419C00135000 | 2024-03-26 3:45PM EDT | 135.00 | 118.90 | 100.80 | 103.60 | 0.00 | - | 2 | 0 | 289.84% |
| TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| TM240419C00150000 | 2024-04-15 11:42AM EDT | 150.00 | 94.00 | 85.30 | 87.50 | 0.00 | - | 1 | 2 | 259.28% |
| TM240419C00155000 | 2024-03-26 3:16PM EDT | 155.00 | 100.30 | 79.70 | 82.70 | 0.00 | - | 25 | 0 | 252.83% |
| TM240419C00160000 | 2024-03-26 3:16PM EDT | 160.00 | 93.80 | 74.70 | 78.70 | 0.00 | - | 25 | 0 | 171.29% |
| TM240419C00165000 | 2024-03-26 3:16PM EDT | 165.00 | 89.20 | 70.40 | 72.80 | 0.00 | - | 150 | 0 | 143.36% |
| TM240419C00170000 | 2024-04-04 10:47AM EDT | 170.00 | 73.00 | 65.20 | 68.70 | 0.00 | - | 2 | 2 | 169.24% |
| TM240419C00175000 | 2024-04-12 1:08PM EDT | 175.00 | 67.80 | 60.20 | 63.60 | 0.00 | - | 1 | 2 | 153.13% |
| TM240419C00180000 | 2024-03-26 3:25PM EDT | 180.00 | 74.50 | 55.30 | 59.00 | 0.00 | - | 350 | 0 | 154.69% |
| TM240419C00185000 | 2024-03-26 3:16PM EDT | 185.00 | 69.70 | 50.20 | 53.00 | 0.00 | - | 200 | 2 | 101.56% |
| TM240419C00190000 | 2024-04-11 2:47PM EDT | 190.00 | 57.00 | 45.00 | 47.90 | 0.00 | - | 1 | 1 | 154.30% |
| TM240419C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 50.40 | 39.50 | 43.70 | 0.00 | - | 1 | 4 | 82.23% |
| TM240419C00200000 | 2024-04-15 10:50AM EDT | 200.00 | 44.13 | 35.50 | 37.90 | 0.00 | - | 1 | 23 | 82.03% |
| TM240419C00210000 | 2024-04-11 3:50PM EDT | 210.00 | 37.40 | 24.80 | 27.60 | 0.00 | - | 1 | 24 | 91.06% |
| TM240419C00220000 | 2024-04-15 1:19PM EDT | 220.00 | 23.00 | 15.00 | 18.30 | 0.00 | - | 2 | 10 | 75.85% |
| TM240419C00230000 | 2024-04-16 10:07AM EDT | 230.00 | 6.95 | 5.70 | 7.50 | -9.55 | -57.88% | 2 | 980 | 33.37% |
| TM240419C00240000 | 2024-04-16 3:48PM EDT | 240.00 | 1.25 | 1.15 | 1.30 | -2.85 | -69.51% | 186 | 631 | 27.03% |
| TM240419C00250000 | 2024-04-16 3:06PM EDT | 250.00 | 0.11 | 0.10 | 0.15 | -0.49 | -81.67% | 100 | 608 | 31.35% |
| TM240419C00260000 | 2024-04-16 11:51AM EDT | 260.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 21 | 1,355 | 40.82% |
| TM240419C00270000 | 2024-04-16 11:35AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 23 | 214 | 50.00% |
| TM240419C00280000 | 2024-04-15 1:51PM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 62.11% |
| TM240419C00290000 | 2024-04-05 10:02AM EDT | 290.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 78 | 103.32% |
| TM240419C00300000 | 2024-04-15 1:51PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 84.38% |
| TM240419C00310000 | 2024-03-28 1:08PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 133.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419P00085000 | 2024-03-27 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 334.38% |
| TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 364.84% |
| TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 383.79% |
| TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 434.77% |
| TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 412.40% |
| TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 380.57% |
| TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 214.06% |
| TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 329.30% |
| TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 247.66% |
| TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 81 | 178.13% |
| TM240419P00145000 | 2024-03-20 11:13AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 208.59% |
| TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 156.25% |
| TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 146.09% |
| TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 67 | 179.69% |
| TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 125.78% |
| TM240419P00170000 | 2024-04-05 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,148 | 116.41% |
| TM240419P00175000 | 2024-04-05 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 152.83% |
| TM240419P00180000 | 2024-03-22 10:20AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 131 | 110.94% |
| TM240419P00185000 | 2024-04-05 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 245 | 277 | 89.06% |
| TM240419P00190000 | 2024-04-04 3:22PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 116.60% |
| TM240419P00195000 | 2024-04-09 12:43PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 71.48% |
| TM240419P00200000 | 2024-04-15 10:33AM EDT | 200.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 100 | 839 | 86.72% |
| TM240419P00210000 | 2024-04-15 10:33AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 335 | 55.76% |
| TM240419P00220000 | 2024-04-16 11:53AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 4 | 989 | 41.65% |
| TM240419P00230000 | 2024-04-16 3:32PM EDT | 230.00 | 0.55 | 0.45 | 0.65 | +0.35 | +175.00% | 71 | 1,574 | 28.47% |
| TM240419P00240000 | 2024-04-16 2:13PM EDT | 240.00 | 4.22 | 4.30 | 4.80 | +1.84 | +77.31% | 156 | 773 | 27.27% |
| TM240419P00250000 | 2024-04-16 3:18PM EDT | 250.00 | 13.00 | 11.40 | 15.40 | +4.21 | +47.90% | 72 | 463 | 64.75% |
| TM240419P00260000 | 2024-04-09 1:59PM EDT | 260.00 | 14.07 | 21.30 | 25.30 | 0.00 | - | 3 | 0 | 88.26% |
| TM240419P00270000 | 2024-03-27 1:59PM EDT | 270.00 | 19.20 | 31.30 | 34.70 | 0.00 | - | 1 | 0 | 98.39% |
| TM240419P00280000 | 2024-03-06 1:20PM EDT | 280.00 | 29.32 | 37.30 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
