Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
37.914,52 +286,04 (+0,76%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.908,99 +125,98 (+0,21%) CMC Crypto 200
1.388,65 +6,07 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 29.20 | 32.90 | 0.00 | - | 1 | 0 | 59.07% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 25.50 | 27.90 | -10.40 | -30.14% | 1 | 3 | 51.93% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 16.80 | 18.30 | 0.00 | - | 1 | 9 | 39.91% |
| TM240517C00220000 | 2024-04-25 2:28PM EDT | 220.00 | 10.20 | 9.50 | 9.90 | -4.74 | -31.73% | 208 | 46 | 31.60% |
| TM240517C00230000 | 2024-04-25 3:42PM EDT | 230.00 | 4.50 | 4.30 | 4.70 | -4.00 | -47.06% | 169 | 312 | 30.36% |
| TM240517C00240000 | 2024-04-25 3:29PM EDT | 240.00 | 1.77 | 1.60 | 1.80 | -2.23 | -55.75% | 29 | 126 | 29.57% |
| TM240517C00250000 | 2024-04-25 2:14PM EDT | 250.00 | 0.68 | 0.60 | 0.70 | -0.97 | -58.79% | 30 | 447 | 30.81% |
| TM240517C00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 1 | 295 | 33.84% |
| TM240517C00270000 | 2024-04-22 2:11PM EDT | 270.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 4 | 58 | 42.77% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.45 | +0.30 | +200.00% | 2 | 116 | 49.49% |
| TM240517C00290000 | 2024-04-18 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 50.64% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 56.25% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 61.52% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 66.60% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 86.77% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 75.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.25 | 1.30 | +0.10 | +66.67% | 19 | 20 | 47.93% |
| TM240517P00200000 | 2024-04-25 3:25PM EDT | 200.00 | 0.55 | 0.45 | 0.50 | +0.20 | +57.14% | 17 | 101 | 32.50% |
| TM240517P00210000 | 2024-04-25 3:29PM EDT | 210.00 | 1.40 | 1.30 | 1.40 | +0.60 | +75.00% | 32 | 258 | 29.68% |
| TM240517P00220000 | 2024-04-25 3:38PM EDT | 220.00 | 3.80 | 3.60 | 3.90 | +1.84 | +93.88% | 38 | 256 | 28.51% |
| TM240517P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 8.80 | 8.40 | 8.80 | +3.80 | +76.00% | 20 | 878 | 27.84% |
| TM240517P00240000 | 2024-04-25 1:11PM EDT | 240.00 | 16.13 | 15.40 | 16.40 | +5.54 | +52.31% | 9 | 244 | 29.32% |
| TM240517P00250000 | 2024-04-19 10:58AM EDT | 250.00 | 22.20 | 23.40 | 26.60 | 0.00 | - | 6 | 135 | 41.63% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 33.10 | 36.60 | +8.10 | +30.00% | 1 | 58 | 51.42% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 43.00 | 47.00 | 0.00 | - | 1 | 0 | 63.67% |
