Deutsche Märkte geschlossen
DAX
12.469,20-137,40(-1,09%)Euro Stoxx 50
3.137,06-22,58(-0,71%)Dow Jones 30
27.173,96+358,56(+1,34%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,97+1,12 (+0,85%)
Börsenschluss: 4:00PM EDT
Callsfür16. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM201016C00070000 | 2020-07-09 8:07PM EDT | 70.00 | 54.00 | 54.50 | 57.30 | 0.00 | - | - | 0 | 0.00% |
| TM201016C00095000 | 2020-08-04 2:30PM EDT | 95.00 | 28.10 | 34.50 | 35.60 | 0.00 | - | 2 | 10 | 0.00% |
| TM201016C00110000 | 2020-07-29 1:23PM EDT | 110.00 | 15.10 | 23.60 | 25.00 | 0.00 | - | 2 | 1 | 70.31% |
| TM201016C00115000 | 2020-09-21 9:30AM EDT | 115.00 | 17.50 | 17.40 | 18.70 | -4.00 | -18.60% | 2 | 88 | 48.49% |
| TM201016C00120000 | 2020-09-09 3:38PM EDT | 120.00 | 12.10 | 12.50 | 13.60 | 0.00 | - | 2 | 490 | 36.06% |
| TM201016C00125000 | 2020-09-14 2:59PM EDT | 125.00 | 9.70 | 7.40 | 8.80 | 0.00 | - | 20 | 790 | 27.91% |
| TM201016C00130000 | 2020-09-23 12:38PM EDT | 130.00 | 4.90 | 3.60 | 4.50 | 0.00 | - | 12 | 852 | 21.97% |
| TM201016C00135000 | 2020-09-25 12:34PM EDT | 135.00 | 1.27 | 1.20 | 1.75 | -0.03 | -2.31% | 10 | 911 | 20.61% |
| TM201016C00140000 | 2020-09-25 3:58PM EDT | 140.00 | 0.40 | 0.25 | 0.75 | +0.05 | +14.29% | 47 | 628 | 23.46% |
| TM201016C00145000 | 2020-09-25 12:56PM EDT | 145.00 | 0.09 | 0.00 | 0.20 | -0.11 | -55.00% | 30 | 304 | 23.24% |
| TM201016C00150000 | 2020-09-18 9:30AM EDT | 150.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 223 | 23.73% |
| TM201016C00155000 | 2020-09-08 12:48PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 45 | 63 | 32.32% |
| TM201016C00160000 | 2020-09-01 11:07AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 34.18% |
| TM201016C00165000 | 2020-09-03 3:08PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 45.70% |
| TM201016C00170000 | 2020-06-19 9:30AM EDT | 170.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 50.88% |
| TM201016C00175000 | 2020-07-09 8:07PM EDT | 175.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 52.54% |
| TM201016C00180000 | 2020-07-21 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 57.03% |
| TM201016C00190000 | 2020-07-09 8:07PM EDT | 190.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 1 | 6 | 66.02% |
Putsfür16. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM201016P00060000 | 2020-09-14 12:49PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 80 | 130.86% |
| TM201016P00065000 | 2020-07-09 8:07PM EDT | 65.00 | 1.66 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 148.83% |
| TM201016P00070000 | 2020-07-09 8:07PM EDT | 70.00 | 2.09 | 0.05 | 0.35 | 0.00 | - | 20 | 36 | 128.52% |
| TM201016P00075000 | 2020-07-09 8:07PM EDT | 75.00 | 1.20 | 0.10 | 0.55 | 0.00 | - | 5 | 6 | 125.39% |
| TM201016P00080000 | 2020-07-09 8:07PM EDT | 80.00 | 2.71 | 0.25 | 0.55 | 0.00 | - | 1 | 74 | 116.99% |
| TM201016P00085000 | 2020-07-09 8:07PM EDT | 85.00 | 2.03 | 0.20 | 0.80 | 0.00 | - | - | 20 | 109.38% |
| TM201016P00090000 | 2020-08-11 11:54AM EDT | 90.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 85.74% |
| TM201016P00095000 | 2020-09-03 9:54AM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 67.48% |
| TM201016P00100000 | 2020-09-24 11:07AM EDT | 100.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 200 | 2,327 | 61.62% |
| TM201016P00105000 | 2020-09-25 9:50AM EDT | 105.00 | 0.20 | 0.00 | 0.20 | -0.22 | -52.38% | 1 | 60 | 53.71% |
| TM201016P00110000 | 2020-09-21 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 49.95% |
| TM201016P00115000 | 2020-09-08 11:50AM EDT | 115.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 1 | 201 | 40.33% |
| TM201016P00120000 | 2020-09-17 2:15PM EDT | 120.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 184 | 35.55% |
| TM201016P00125000 | 2020-09-25 11:56AM EDT | 125.00 | 1.35 | 0.95 | 1.30 | -0.40 | -22.86% | 11 | 221 | 33.35% |
| TM201016P00130000 | 2020-09-25 11:08AM EDT | 130.00 | 3.00 | 2.35 | 3.40 | -0.30 | -9.09% | 6 | 148 | 37.67% |
| TM201016P00135000 | 2020-09-25 10:10AM EDT | 135.00 | 5.69 | 4.80 | 6.30 | +0.09 | +1.61% | 2 | 1,146 | 40.75% |
| TM201016P00140000 | 2020-09-04 3:11PM EDT | 140.00 | 9.69 | 8.50 | 9.60 | 0.00 | - | 2 | 50 | 41.14% |
| TM201016P00150000 | 2020-07-09 8:07PM EDT | 150.00 | 28.80 | 24.70 | 27.50 | 0.00 | - | 8 | 16 | 120.07% |
| TM201016P00155000 | 2020-09-21 12:06AM EDT | 155.00 | 22.10 | 23.10 | 24.50 | 0.00 | - | - | 20 | 63.18% |
| TM201016P00170000 | 2020-09-21 12:06AM EDT | 170.00 | 37.00 | 38.10 | 39.50 | 0.00 | - | - | 6 | 86.06% |
| TM201016P00180000 | 2020-09-21 12:06AM EDT | 180.00 | 47.00 | 48.10 | 49.40 | 0.00 | - | - | 11 | 98.49% |
| TM201016P00190000 | 2020-09-23 3:55PM EDT | 190.00 | 57.70 | 58.10 | 59.40 | +57.70 | - | - | 5 | 110.43% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
