Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
15.269,65 +13,78 (+0,09%) Euro Stoxx 50
4.144,77 +15,59 (+0,38%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Gold
1.909,60 -10,20 (-0,53%) EUR/USD
1,0545 -0,0030 (-0,28%) Bitcoin EUR
25.387,62 +528,39 (+2,13%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020C00110000 | 2023-09-06 9:30AM EDT | 110.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TM231020C00115000 | 2023-03-28 10:25AM EDT | 115.00 | 25.75 | 25.40 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| TM231020C00125000 | 2023-09-11 10:43AM EDT | 125.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TM231020C00130000 | 2023-09-08 12:34PM EDT | 130.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| TM231020C00135000 | 2023-09-15 1:43PM EDT | 135.00 | 54.79 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TM231020C00140000 | 2023-09-15 1:43PM EDT | 140.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TM231020C00145000 | 2023-09-19 11:04AM EDT | 145.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| TM231020C00150000 | 2023-09-25 9:51AM EDT | 150.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 0.00% |
| TM231020C00155000 | 2023-09-19 9:33AM EDT | 155.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| TM231020C00160000 | 2023-09-25 2:52PM EDT | 160.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| TM231020C00165000 | 2023-09-20 3:36PM EDT | 165.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| TM231020C00170000 | 2023-09-15 1:17PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 708 | 0.00% |
| TM231020C00175000 | 2023-09-26 2:33PM EDT | 175.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 398 | 0.00% |
| TM231020C00180000 | 2023-09-26 1:47PM EDT | 180.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 612 | 0.00% |
| TM231020C00185000 | 2023-09-26 1:35PM EDT | 185.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 49 | 200 | 3.13% |
| TM231020C00190000 | 2023-09-26 3:16PM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 29 | 736 | 6.25% |
| TM231020C00195000 | 2023-09-26 3:36PM EDT | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 403 | 6.25% |
| TM231020C00200000 | 2023-09-26 3:36PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 883 | 6.25% |
| TM231020C00210000 | 2023-09-26 1:47PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 12.50% |
| TM231020C00220000 | 2023-09-22 3:53PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| TM231020C00230000 | 2023-09-25 1:47PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM231020P00070000 | 2023-09-20 3:44PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| TM231020P00075000 | 2023-04-11 3:48PM EDT | 75.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 3 | 164.26% |
| TM231020P00085000 | 2023-07-12 3:03PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 145.90% |
| TM231020P00090000 | 2023-04-24 11:41AM EDT | 90.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 1 | 138.57% |
| TM231020P00095000 | 2023-04-10 2:11PM EDT | 95.00 | 0.61 | 0.00 | 3.70 | 0.00 | - | 2 | 11 | 172.22% |
| TM231020P00100000 | 2023-03-24 12:43PM EDT | 100.00 | 1.45 | 0.10 | 4.20 | 0.00 | - | 1 | 14 | 166.55% |
| TM231020P00110000 | 2023-09-12 12:29PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TM231020P00115000 | 2023-08-02 10:50AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 92.48% |
| TM231020P00120000 | 2023-08-31 9:45AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 25.00% |
| TM231020P00125000 | 2023-09-26 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| TM231020P00130000 | 2023-08-18 2:49PM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 70.36% |
| TM231020P00135000 | 2023-09-18 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| TM231020P00140000 | 2023-09-21 2:12PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 268 | 25.00% |
| TM231020P00145000 | 2023-09-20 3:46PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| TM231020P00150000 | 2023-09-26 3:15PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 235 | 12.50% |
| TM231020P00155000 | 2023-09-26 11:21AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| TM231020P00160000 | 2023-09-26 3:47PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 40 | 3,681 | 12.50% |
| TM231020P00165000 | 2023-09-26 3:14PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 214 | 6.25% |
| TM231020P00170000 | 2023-09-26 3:55PM EDT | 170.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 16 | 313 | 6.25% |
| TM231020P00175000 | 2023-09-26 3:31PM EDT | 175.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 297 | 3.13% |
| TM231020P00180000 | 2023-09-26 3:43PM EDT | 180.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 77 | 1,806 | 0.39% |
| TM231020P00185000 | 2023-09-26 3:17PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 226 | 0.00% |
| TM231020P00190000 | 2023-09-26 11:47AM EDT | 190.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| TM231020P00195000 | 2023-09-26 3:46PM EDT | 195.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TM231020P00200000 | 2023-09-25 10:45AM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| TM231020P00220000 | 2023-09-19 10:00AM EDT | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
