Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,33 (+0,48%) Dow Jones 30
30.273,87 -42,43 (-0,14%) BTC-EUR
20.298,13 -377,78 (-1,83%) CMC Crypto 200
456,09 -2,31 (-0,50%) Nasdaq Compositive
11.148,64 -27,76 (-0,25%) S&P 500
3.783,28 -7,65 (-0,20%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM221021C00140000 | 2022-07-21 12:34PM EDT | 140.00 | 21.00 | 18.10 | 22.00 | 0.00 | - | - | 5 | 176.40% |
| TM221021C00150000 | 2022-07-15 10:55AM EDT | 150.00 | 11.50 | 9.20 | 13.50 | 0.00 | - | - | 2 | 134.64% |
| TM221021C00155000 | 2022-08-10 9:43AM EDT | 155.00 | 6.90 | 5.90 | 10.00 | +1.23 | +21.69% | 3 | 77 | 118.58% |
| TM221021C00160000 | 2022-08-11 9:37AM EDT | 160.00 | 5.80 | 4.10 | 6.50 | +2.30 | +65.71% | 1 | 232 | 105.81% |
| TM221021C00165000 | 2022-08-08 3:03PM EDT | 165.00 | 3.25 | 1.60 | 6.00 | 0.00 | - | - | 22 | 100.72% |
| TM221021C00170000 | 2022-08-11 10:30AM EDT | 170.00 | 2.05 | 0.75 | 5.00 | +0.80 | +64.00% | 5 | 30 | 99.17% |
| TM221021C00175000 | 2022-08-10 9:43AM EDT | 175.00 | 1.75 | 1.10 | 1.70 | -1.45 | -45.31% | 2 | 64 | 86.38% |
| TM221021C00180000 | 2022-08-11 10:45AM EDT | 180.00 | 1.00 | 0.50 | 1.70 | +0.10 | +11.11% | 3 | 121 | 87.89% |
| TM221021C00185000 | 2022-07-15 3:48PM EDT | 185.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | - | 33 | 97.36% |
| TM221021C00190000 | 2022-08-01 10:01AM EDT | 190.00 | 1.25 | 0.25 | 0.80 | 0.00 | - | - | 77 | 86.08% |
| TM221021C00195000 | 2022-07-11 2:27PM EDT | 195.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 32 | 129.83% |
| TM221021C00200000 | 2022-08-01 3:35PM EDT | 200.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | - | 1,285 | 87.79% |
| TM221021C00280000 | 2022-07-07 1:26PM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 213.33% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM221021P00090000 | 2022-07-29 9:49AM EDT | 90.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 18 | 94.73% |
| TM221021P00115000 | 2022-07-12 10:22AM EDT | 115.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | - | 10 | 92.24% |
| TM221021P00120000 | 2022-08-08 10:23AM EDT | 120.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | - | 7 | 57.03% |
| TM221021P00125000 | 2022-07-12 3:27PM EDT | 125.00 | 1.60 | 0.40 | 2.20 | 0.00 | - | - | 14 | 60.52% |
| TM221021P00135000 | 2022-07-20 10:38AM EDT | 135.00 | 2.80 | 0.25 | 2.50 | 0.00 | - | - | 21 | 32.75% |
| TM221021P00140000 | 2022-08-10 2:15PM EDT | 140.00 | 1.80 | 0.20 | 4.10 | -1.10 | -37.93% | 1 | 49 | 25.49% |
| TM221021P00145000 | 2022-08-08 11:43AM EDT | 145.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | - | 35 | 0.00% |
| TM221021P00150000 | 2022-08-09 9:30AM EDT | 150.00 | 5.10 | 1.95 | 5.50 | 0.00 | - | 1 | 41 | 0.00% |
| TM221021P00155000 | 2022-08-10 9:52AM EDT | 155.00 | 5.60 | 4.00 | 8.00 | -2.30 | -29.11% | 1 | 85 | 0.00% |
| TM221021P00160000 | 2022-08-08 10:31AM EDT | 160.00 | 9.40 | 6.10 | 10.40 | 0.00 | - | 2 | 72 | 0.00% |
| TM221021P00170000 | 2022-08-02 1:41PM EDT | 170.00 | 11.00 | 12.70 | 17.40 | 0.00 | - | 1 | 16 | 0.00% |
| TM221021P00175000 | 2022-08-01 9:49AM EDT | 175.00 | 13.00 | 16.50 | 21.30 | 0.00 | - | - | 8 | 0.00% |
| TM221021P00180000 | 2022-08-04 10:23AM EDT | 180.00 | 24.85 | 21.60 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| TM221021P00200000 | 2022-07-07 10:24AM EDT | 200.00 | 45.41 | 36.20 | 39.60 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
