Deutsche Märkte schließen in 2 Stunden 5 Minuten

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
180,50-4,34 (-2,35%)
Börsenschluss: 04:00PM EDT
183,38 +2,88 (+1,60%)
Vorbörslich: 09:20AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM231020C001100002023-09-06 9:30AM EDT110.0068.600.000.000.00-110.00%
TM231020C001150002023-03-28 10:25AM EDT115.0025.7525.4027.900.00--10.00%
TM231020C001250002023-09-11 10:43AM EDT125.0054.100.000.000.00-11030.00%
TM231020C001300002023-09-08 12:34PM EDT130.0047.000.000.000.00-2580.00%
TM231020C001350002023-09-15 1:43PM EDT135.0054.790.000.000.00-11040.00%
TM231020C001400002023-09-15 1:43PM EDT140.0048.990.000.000.00-1340.00%
TM231020C001450002023-09-19 11:04AM EDT145.0049.930.000.000.00-2700.00%
TM231020C001500002023-09-25 9:51AM EDT150.0034.780.000.000.00-45260.00%
TM231020C001550002023-09-19 9:33AM EDT155.0040.500.000.000.00-13870.00%
TM231020C001600002023-09-25 2:52PM EDT160.0024.490.000.000.00-51600.00%
TM231020C001650002023-09-20 3:36PM EDT165.0023.360.000.000.00-22870.00%
TM231020C001700002023-09-15 1:17PM EDT170.0020.000.000.000.00-57080.00%
TM231020C001750002023-09-26 2:33PM EDT175.007.700.000.000.00-203980.00%
TM231020C001800002023-09-26 1:47PM EDT180.004.530.000.000.00-36120.00%
TM231020C001850002023-09-26 1:35PM EDT185.002.550.000.000.00-492003.13%
TM231020C001900002023-09-26 3:16PM EDT190.001.170.000.000.00-297366.25%
TM231020C001950002023-09-26 3:36PM EDT195.000.540.000.000.00-244036.25%
TM231020C002000002023-09-26 3:36PM EDT200.000.290.000.000.00-388836.25%
TM231020C002100002023-09-26 1:47PM EDT210.000.080.000.000.00-235612.50%
TM231020C002200002023-09-22 3:53PM EDT220.000.220.000.000.00-23512.50%
TM231020C002300002023-09-25 1:47PM EDT230.000.050.000.000.00-103325.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TM231020P000700002023-09-20 3:44PM EDT70.000.270.000.000.00-132650.00%
TM231020P000750002023-04-11 3:48PM EDT75.000.550.000.650.00-103164.26%
TM231020P000850002023-07-12 3:03PM EDT85.000.150.000.750.00-110145.90%
TM231020P000900002023-04-24 11:41AM EDT90.000.500.000.850.00--1138.57%
TM231020P000950002023-04-10 2:11PM EDT95.000.610.003.700.00-211172.22%
TM231020P001000002023-03-24 12:43PM EDT100.001.450.104.200.00-114166.55%
TM231020P001100002023-09-12 12:29PM EDT110.000.050.000.000.00-11550.00%
TM231020P001150002023-08-02 10:50AM EDT115.000.150.000.750.00-1992.48%
TM231020P001200002023-08-31 9:45AM EDT120.000.050.000.000.00-213025.00%
TM231020P001250002023-09-26 1:39PM EDT125.000.040.000.000.00-14525.00%
TM231020P001300002023-08-18 2:49PM EDT130.000.500.000.750.00-16870.36%
TM231020P001350002023-09-18 10:56AM EDT135.000.100.000.000.00-119325.00%
TM231020P001400002023-09-21 2:12PM EDT140.000.050.000.000.00-2626825.00%
TM231020P001450002023-09-20 3:46PM EDT145.000.100.000.000.00-116425.00%
TM231020P001500002023-09-26 3:15PM EDT150.000.220.000.000.00-2623512.50%
TM231020P001550002023-09-26 11:21AM EDT155.000.500.000.000.00-315712.50%
TM231020P001600002023-09-26 3:47PM EDT160.000.620.000.000.00-403,68112.50%
TM231020P001650002023-09-26 3:14PM EDT165.001.050.000.000.00-62146.25%
TM231020P001700002023-09-26 3:55PM EDT170.001.840.000.000.00-163136.25%
TM231020P001750002023-09-26 3:31PM EDT175.003.250.000.000.00-262973.13%
TM231020P001800002023-09-26 3:43PM EDT180.005.230.000.000.00-771,8060.39%
TM231020P001850002023-09-26 3:17PM EDT185.008.400.000.000.00-152260.00%
TM231020P001900002023-09-26 11:47AM EDT190.0010.450.000.000.00-34300.00%
TM231020P001950002023-09-26 3:46PM EDT195.0016.200.000.000.00-2400.00%
TM231020P002000002023-09-25 10:45AM EDT200.0016.000.000.000.00-10290.00%
TM231020P002200002023-09-19 10:00AM EDT220.0026.500.000.000.00-2090.00%