Deutsche Märkte öffnen in 6 Stunden 59 Minuten
Nikkei 225
33.521,96 +35,07 (+0,10%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.570,43 -91,98 (-0,27%) CMC Crypto 200
780,61 -3,03 (-0,39%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231215C00115000 | 2023-11-14 10:11AM EST | 115.00 | 75.80 | 72.70 | 77.50 | 0.00 | - | - | 1 | 124.02% |
| TM231215C00125000 | 2023-11-14 9:57AM EST | 125.00 | 65.90 | 62.50 | 67.20 | 0.00 | - | 1 | 0 | 85.35% |
| TM231215C00130000 | 2023-11-24 11:50AM EST | 130.00 | 57.88 | 58.50 | 62.50 | 0.00 | - | 3 | 4 | 112.50% |
| TM231215C00135000 | 2023-11-17 2:11PM EST | 135.00 | 59.00 | 52.80 | 57.50 | 0.00 | - | 1 | 1 | 90.82% |
| TM231215C00140000 | 2023-10-26 9:23AM EST | 140.00 | 33.80 | 46.00 | 50.50 | 0.00 | - | - | 0 | 93.85% |
| TM231215C00150000 | 2023-11-17 2:11PM EST | 150.00 | 44.15 | 37.60 | 42.30 | 0.00 | - | 1 | 1 | 58.11% |
| TM231215C00160000 | 2023-11-09 3:59PM EST | 160.00 | 25.51 | 27.50 | 32.30 | 0.00 | - | 1 | 2 | 84.74% |
| TM231215C00165000 | 2023-11-22 9:34AM EST | 165.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 76.29% |
| TM231215C00170000 | 2023-11-09 1:47PM EST | 170.00 | 16.47 | 18.80 | 22.50 | 0.00 | - | 1 | 55 | 65.50% |
| TM231215C00175000 | 2023-11-27 9:49AM EST | 175.00 | 12.10 | 13.00 | 17.70 | 0.00 | - | 1 | 35 | 56.32% |
| TM231215C00180000 | 2023-11-29 2:42PM EST | 180.00 | 11.39 | 9.20 | 11.90 | 0.00 | - | 8 | 66 | 38.34% |
| TM231215C00185000 | 2023-11-29 1:40PM EST | 185.00 | 7.24 | 6.50 | 6.80 | 0.00 | - | 24 | 136 | 26.12% |
| TM231215C00190000 | 2023-11-30 10:43AM EST | 190.00 | 3.51 | 3.40 | 3.70 | -0.54 | -13.33% | 7 | 134 | 24.81% |
| TM231215C00195000 | 2023-11-30 10:35AM EST | 195.00 | 1.50 | 1.45 | 1.60 | -0.21 | -12.28% | 17 | 75 | 23.32% |
| TM231215C00200000 | 2023-11-30 11:46AM EST | 200.00 | 0.56 | 0.50 | 0.60 | -0.11 | -16.42% | 12 | 452 | 23.07% |
| TM231215C00210000 | 2023-11-24 9:58AM EST | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 43 | 27.44% |
| TM231215C00230000 | 2023-11-20 2:47PM EST | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.63% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231215P00100000 | 2023-10-30 12:38PM EST | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 188.28% |
| TM231215P00125000 | 2023-11-21 3:36PM EST | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 89.26% |
| TM231215P00130000 | 2023-11-22 12:08PM EST | 130.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 12 | 14 | 117.82% |
| TM231215P00135000 | 2023-11-22 12:07PM EST | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 78.71% |
| TM231215P00140000 | 2023-11-22 3:35PM EST | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 71.29% |
| TM231215P00145000 | 2023-11-21 3:12PM EST | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 19 | 64.06% |
| TM231215P00150000 | 2023-11-13 3:45PM EST | 150.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 20 | 63 | 57.03% |
| TM231215P00155000 | 2023-11-29 3:52PM EST | 155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 887 | 42.97% |
| TM231215P00160000 | 2023-11-27 3:50PM EST | 160.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 50.44% |
| TM231215P00165000 | 2023-11-29 3:48PM EST | 165.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 58 | 41.55% |
| TM231215P00170000 | 2023-11-29 3:24PM EST | 170.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 4 | 238 | 42.68% |
| TM231215P00175000 | 2023-11-29 3:52PM EST | 175.00 | 0.40 | 0.30 | 0.45 | +0.01 | +2.56% | 1 | 212 | 29.66% |
| TM231215P00180000 | 2023-11-30 3:35PM EST | 180.00 | 0.84 | 0.70 | 0.80 | +0.12 | +16.67% | 12 | 198 | 25.93% |
| TM231215P00185000 | 2023-11-30 3:35PM EST | 185.00 | 1.81 | 1.50 | 1.70 | +0.17 | +10.37% | 17 | 298 | 23.73% |
| TM231215P00190000 | 2023-11-30 1:16PM EST | 190.00 | 3.60 | 3.30 | 3.50 | +0.37 | +11.46% | 10 | 673 | 22.07% |
| TM231215P00195000 | 2023-11-29 1:53PM EST | 195.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 8 | 74 | 21.63% |
| TM231215P00200000 | 2023-11-22 3:09PM EST | 200.00 | 16.20 | 8.60 | 13.00 | 0.00 | - | 2 | 32 | 42.43% |
