Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,09-1,76 (-1,26%)
Börsenschluss: 04:00PM EDT
138,82 +0,73 (+0,53%)
Nachbörse: 04:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM221021C001400002022-07-21 12:34PM EDT140.0021.0018.1022.000.00--5176.40%
TM221021C001500002022-07-15 10:55AM EDT150.0011.509.2013.500.00--2134.64%
TM221021C001550002022-08-10 9:43AM EDT155.006.905.9010.00+1.23+21.69%377118.58%
TM221021C001600002022-08-11 9:37AM EDT160.005.804.106.50+2.30+65.71%1232105.81%
TM221021C001650002022-08-08 3:03PM EDT165.003.251.606.000.00--22100.72%
TM221021C001700002022-08-11 10:30AM EDT170.002.050.755.00+0.80+64.00%53099.17%
TM221021C001750002022-08-10 9:43AM EDT175.001.751.101.70-1.45-45.31%26486.38%
TM221021C001800002022-08-11 10:45AM EDT180.001.000.501.70+0.10+11.11%312187.89%
TM221021C001850002022-07-15 3:48PM EDT185.000.820.352.150.00--3397.36%
TM221021C001900002022-08-01 10:01AM EDT190.001.250.250.800.00--7786.08%
TM221021C001950002022-07-11 2:27PM EDT195.000.600.004.800.00--32129.83%
TM221021C002000002022-08-01 3:35PM EDT200.000.450.100.500.00--1,28587.79%
TM221021C002800002022-07-07 1:26PM EDT280.000.100.004.800.00--2213.33%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM221021P000900002022-07-29 9:49AM EDT90.000.200.100.200.00--1894.73%
TM221021P001150002022-07-12 10:22AM EDT115.000.950.054.800.00--1092.24%
TM221021P001200002022-08-08 10:23AM EDT120.000.750.051.000.00--757.03%
TM221021P001250002022-07-12 3:27PM EDT125.001.600.402.200.00--1460.52%
TM221021P001350002022-07-20 10:38AM EDT135.002.800.252.500.00--2132.75%
TM221021P001400002022-08-10 2:15PM EDT140.001.800.204.10-1.10-37.93%14925.49%
TM221021P001450002022-08-08 11:43AM EDT145.003.250.505.000.00--350.00%
TM221021P001500002022-08-09 9:30AM EDT150.005.101.955.500.00-1410.00%
TM221021P001550002022-08-10 9:52AM EDT155.005.604.008.00-2.30-29.11%1850.00%
TM221021P001600002022-08-08 10:31AM EDT160.009.406.1010.400.00-2720.00%
TM221021P001700002022-08-02 1:41PM EDT170.0011.0012.7017.400.00-1160.00%
TM221021P001750002022-08-01 9:49AM EDT175.0013.0016.5021.300.00--80.00%
TM221021P001800002022-08-04 10:23AM EDT180.0024.8521.6025.900.00--00.00%
TM221021P002000002022-07-07 10:24AM EDT200.0045.4136.2039.600.00--100.00%