Deutsche Märkte öffnen in 3 Stunden 37 Minuten

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
145,18-1,98 (-1,35%)
Börsenschluss: 04:00PM EST
145,50 +0,32 (+0,22%)
Nachbörse: 07:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119C001000002022-08-04 8:34AM EST100.0059.3056.5061.500.00--2667.07%
TM240119C001200002021-12-20 9:30AM EST120.0065.0076.5081.500.00--1135.88%
TM240119C001250002022-07-20 1:32PM EST125.0039.0036.7040.300.00--2551.95%
TM240119C001350002022-08-03 12:16PM EST135.0035.0029.1033.000.00--1050.70%
TM240119C001400002022-08-09 10:50AM EST140.0025.0025.8030.500.00-11650.18%
TM240119C001500002022-08-04 2:50PM EST150.0021.8321.7024.500.00-15946.69%
TM240119C001550002022-08-10 9:25AM EST155.0018.8319.5021.50+0.97+5.43%115344.65%
TM240119C001600002022-08-09 12:03PM EST160.0015.5017.3018.100.00-231841.70%
TM240119C001650002022-08-10 9:31AM EST165.0015.8015.2016.90+0.54+3.54%36142.37%
TM240119C001700002022-08-02 12:37PM EST170.0016.0311.5015.500.00-13342.46%
TM240119C001750002022-08-03 1:03PM EST175.0016.0011.0013.700.00-21341.62%
TM240119C001800002022-08-08 11:14AM EST180.009.2010.3012.600.00-18341.84%
TM240119C001850002022-08-05 12:46PM EST185.008.639.0011.800.00-420742.44%
TM240119C001900002022-08-11 12:13PM EST190.008.047.9010.30+0.29+3.74%116741.53%
TM240119C001950002022-01-04 10:47AM EST195.0025.0024.5029.500.00-11173.68%
TM240119C002000002022-08-11 9:29AM EST200.006.376.007.60+0.77+13.75%108439.58%
TM240119C002100002022-01-05 3:58PM EST210.0020.4018.5023.50+6.40+45.71%31268.50%
TM240119C002200002022-08-02 10:57AM EST220.004.203.005.500.00-5010340.72%
TM240119C002300002021-12-08 1:17PM EST230.009.5812.0016.500.00-11362.17%
TM240119C002400002022-07-07 9:44AM EST240.002.352.054.900.00--9144.14%
TM240119C002500002022-01-04 12:15PM EST250.0010.007.5012.500.00-1121958.68%
TM240119C002600002022-07-01 9:40AM EST260.001.400.154.800.00-11148.21%
TM240119C002700002022-08-04 8:34AM EST270.001.300.054.900.00-11450.49%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240119P000800002022-07-28 10:14AM EST80.001.601.403.200.00--1551.71%
TM240119P000900002022-08-08 2:26PM EST90.001.952.002.700.00-210441.29%
TM240119P000950002021-12-31 10:39AM EST95.001.000.005.000.00-2746.28%
TM240119P001000002022-07-11 2:21PM EST100.003.700.555.100.00-10542.56%
TM240119P001050002021-11-10 6:58AM EST105.003.301.255.700.00--140.44%
TM240119P001150002022-08-09 8:36AM EST115.005.502.507.400.00-1237.07%
TM240119P001200002022-08-04 1:52PM EST120.005.994.708.400.00-1735.43%
TM240119P001250002022-08-10 12:02PM EST125.006.704.508.60-0.50-6.94%-4931.85%
TM240119P001300002022-08-10 12:02PM EST130.008.606.6010.30+0.39+4.75%29831.26%
TM240119P001350002021-12-02 9:40AM EST135.009.185.0010.000.00-32626.49%
TM240119P001400002021-12-14 2:41PM EST140.0010.105.1010.000.00-12022.23%
TM240119P001450002021-10-29 8:34AM EST145.0012.109.5014.500.00-102125.68%
TM240119P001500002022-08-03 12:29PM EST150.0014.0013.1017.900.00-14026.60%
TM240119P001550002022-08-08 9:40AM EST155.0018.0016.5020.000.00--624.79%
TM240119P001600002022-08-05 12:15PM EST160.0021.0018.2023.000.00-11624.10%
TM240119P001650002021-12-13 12:12AM EST165.0016.9911.5016.500.00--100.00%
TM240119P001700002021-11-05 8:47AM EST170.0021.0018.5023.500.00-440.00%
TM240119P001800002022-07-01 2:32PM EST180.0035.7527.5032.500.00--30.00%
TM240119P001850002021-12-13 12:12AM EST185.0026.0219.5024.500.00--100.00%
TM240119P001900002022-07-27 11:28AM EST190.0043.0037.7042.300.00--210.00%
TM240119P002000002022-08-04 12:32PM EST200.0048.8045.6050.400.00-2290.00%
TM240119P002700002021-11-26 9:52AM EST270.0098.0089.5094.500.00-220.00%