Deutsche Märkte schließen in 1 Stunde 54 Minute

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
216,84+2,12 (+0,99%)
Börsenschluss: 04:00PM EDT
216,51 -0,33 (-0,15%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240621C001400002024-03-26 3:50PM EDT140.00113.8084.0088.500.00-22190.77%
TM240621C001500002024-03-27 9:53AM EDT150.00103.0075.1079.000.00-44175.37%
TM240621C001650002024-02-12 2:05PM EDT165.0063.2166.2070.800.00-13184.68%
TM240621C001700002024-02-21 3:19PM EDT170.0058.2382.5087.300.00-26292.85%
TM240621C001750002024-02-22 3:54PM EDT175.0061.0077.6082.300.00-124278.58%
TM240621C001800002024-03-15 1:09PM EDT180.0054.6862.5066.900.00-12210.85%
TM240621C001850002024-03-12 9:58AM EDT185.0052.9559.8063.200.00-128207.54%
TM240621C001900002024-03-04 10:46AM EDT190.0055.6052.0056.200.00-114183.18%
TM240621C001950002024-05-23 1:43PM EDT195.0021.5021.2024.600.00-22646.39%
TM240621C002000002024-05-21 10:27AM EDT200.0021.8017.5019.800.00-13840.49%
TM240621C002100002024-05-24 10:25AM EDT210.0010.009.5010.00+1.45+16.96%1187026.26%
TM240621C002200002024-05-24 3:59PM EDT220.003.903.704.00+0.40+11.43%6258223.37%
TM240621C002300002024-05-24 3:55PM EDT230.001.151.001.20+0.11+10.58%3346022.78%
TM240621C002400002024-05-24 2:34PM EDT240.000.250.250.40-0.05-16.67%645424.66%
TM240621C002500002024-05-24 2:15PM EDT250.000.150.050.300.00-1352430.35%
TM240621C002600002024-05-21 3:23PM EDT260.000.150.050.350.00-415837.94%
TM240621C002700002024-05-24 11:39AM EDT270.000.050.001.050.00-47054.96%
TM240621C002800002024-05-21 2:15PM EDT280.000.030.002.000.00-13461.04%
TM240621C002900002024-04-18 12:51PM EDT290.000.580.002.150.00-15068.34%
TM240621C003000002024-05-24 9:30AM EDT300.000.200.001.95+0.15+300.00%110972.88%
TM240621C003100002024-05-09 10:33AM EDT310.000.150.000.900.00-1368.46%
TM240621C003200002024-04-23 9:54AM EDT320.000.120.000.000.00-1425.00%
TM240621C003400002024-04-08 10:59AM EDT340.000.350.000.150.00--265.43%
TM240621C003500002024-03-08 2:11PM EDT350.000.320.100.550.00-101082.81%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM240621P000900002024-04-15 10:45AM EDT90.000.050.000.750.00-111157.03%
TM240621P000950002024-05-21 12:21PM EDT95.000.050.002.150.00--2176.81%
TM240621P001000002023-11-07 11:41AM EDT100.000.350.000.550.00--1133.59%
TM240621P001150002024-03-27 12:04PM EDT115.000.050.000.050.00-3384.38%
TM240621P001200002023-11-07 10:49AM EDT120.001.000.300.950.00-20119.24%
TM240621P001250002023-11-10 12:26PM EDT125.001.000.001.250.00--1112.01%
TM240621P001300002023-12-27 1:01PM EDT130.000.850.000.750.00-3796.39%
TM240621P001350002024-02-06 10:42AM EDT135.001.130.000.000.00-202225.00%
TM240621P001400002024-02-08 11:22AM EDT140.000.350.000.750.00-505383.98%
TM240621P001450002024-01-22 3:33PM EDT145.000.650.002.400.00-11397.36%
TM240621P001500002024-01-22 12:16PM EDT150.000.700.000.750.00-103972.36%
TM240621P001550002024-03-22 12:03PM EDT155.000.050.000.750.00-13866.75%
TM240621P001600002024-04-22 9:37AM EDT160.000.200.000.000.00-220125.00%
TM240621P001650002024-05-07 3:03PM EDT165.000.140.002.200.00-214669.65%
TM240621P001700002024-05-24 3:12PM EDT170.000.150.000.45-0.25-62.50%36952.54%
TM240621P001750002024-05-20 1:47PM EDT175.000.100.050.500.00-14548.27%
TM240621P001800002024-05-16 3:07PM EDT180.000.190.050.500.00-55643.02%
TM240621P001850002024-05-24 11:12AM EDT185.000.220.100.25-0.23-51.11%29333.01%
TM240621P001900002024-05-24 11:12AM EDT190.000.400.250.50+0.05+14.29%221332.67%
TM240621P001950002024-05-24 11:26AM EDT195.000.500.450.60-0.02-3.85%27428.76%
TM240621P002000002024-05-24 3:48PM EDT200.000.850.701.00-0.20-19.05%2664,18127.12%
TM240621P002100002024-05-24 10:33AM EDT210.002.402.202.55-0.80-25.00%2184723.24%
TM240621P002200002024-05-24 1:36PM EDT220.006.506.306.70-1.50-18.75%2341221.34%
TM240621P002300002024-05-23 3:26PM EDT230.0015.9212.1014.400.00-414323.06%
TM240621P002400002024-05-23 2:28PM EDT240.0025.0322.4024.600.00-161334.55%
TM240621P002500002024-05-14 12:59PM EDT250.0033.3031.3035.300.00-1149.04%
TM240621P002600002024-05-06 10:25AM EDT260.0025.9541.3045.100.00-9056.10%
TM240621P002700002024-05-06 10:25AM EDT270.0035.4551.7055.300.00-9065.72%