Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
27.374,75 -58,65 (-0,21%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.066,03 -988,05 (-4,48%) CMC Crypto 200
518,18 -19,69 (-3,66%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Toyota Motor Corporation (TM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119C00100000 | 2022-08-04 8:34AM EST | 100.00 | 59.30 | 56.50 | 61.50 | 0.00 | - | - | 26 | 67.07% |
| TM240119C00120000 | 2021-12-20 9:30AM EST | 120.00 | 65.00 | 76.50 | 81.50 | 0.00 | - | - | 1 | 135.88% |
| TM240119C00125000 | 2022-07-20 1:32PM EST | 125.00 | 39.00 | 36.70 | 40.30 | 0.00 | - | - | 25 | 51.95% |
| TM240119C00135000 | 2022-08-03 12:16PM EST | 135.00 | 35.00 | 29.10 | 33.00 | 0.00 | - | - | 10 | 50.70% |
| TM240119C00140000 | 2022-08-09 10:50AM EST | 140.00 | 25.00 | 25.80 | 30.50 | 0.00 | - | 1 | 16 | 50.18% |
| TM240119C00150000 | 2022-08-04 2:50PM EST | 150.00 | 21.83 | 21.70 | 24.50 | 0.00 | - | 1 | 59 | 46.69% |
| TM240119C00155000 | 2022-08-10 9:25AM EST | 155.00 | 18.83 | 19.50 | 21.50 | +0.97 | +5.43% | 1 | 153 | 44.65% |
| TM240119C00160000 | 2022-08-09 12:03PM EST | 160.00 | 15.50 | 17.30 | 18.10 | 0.00 | - | 2 | 318 | 41.70% |
| TM240119C00165000 | 2022-08-10 9:31AM EST | 165.00 | 15.80 | 15.20 | 16.90 | +0.54 | +3.54% | 3 | 61 | 42.37% |
| TM240119C00170000 | 2022-08-02 12:37PM EST | 170.00 | 16.03 | 11.50 | 15.50 | 0.00 | - | 1 | 33 | 42.46% |
| TM240119C00175000 | 2022-08-03 1:03PM EST | 175.00 | 16.00 | 11.00 | 13.70 | 0.00 | - | 2 | 13 | 41.62% |
| TM240119C00180000 | 2022-08-08 11:14AM EST | 180.00 | 9.20 | 10.30 | 12.60 | 0.00 | - | 1 | 83 | 41.84% |
| TM240119C00185000 | 2022-08-05 12:46PM EST | 185.00 | 8.63 | 9.00 | 11.80 | 0.00 | - | 4 | 207 | 42.44% |
| TM240119C00190000 | 2022-08-11 12:13PM EST | 190.00 | 8.04 | 7.90 | 10.30 | +0.29 | +3.74% | 11 | 67 | 41.53% |
| TM240119C00195000 | 2022-01-04 10:47AM EST | 195.00 | 25.00 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 73.68% |
| TM240119C00200000 | 2022-08-11 9:29AM EST | 200.00 | 6.37 | 6.00 | 7.60 | +0.77 | +13.75% | 10 | 84 | 39.58% |
| TM240119C00210000 | 2022-01-05 3:58PM EST | 210.00 | 20.40 | 18.50 | 23.50 | +6.40 | +45.71% | 3 | 12 | 68.50% |
| TM240119C00220000 | 2022-08-02 10:57AM EST | 220.00 | 4.20 | 3.00 | 5.50 | 0.00 | - | 50 | 103 | 40.72% |
| TM240119C00230000 | 2021-12-08 1:17PM EST | 230.00 | 9.58 | 12.00 | 16.50 | 0.00 | - | 1 | 13 | 62.17% |
| TM240119C00240000 | 2022-07-07 9:44AM EST | 240.00 | 2.35 | 2.05 | 4.90 | 0.00 | - | - | 91 | 44.14% |
| TM240119C00250000 | 2022-01-04 12:15PM EST | 250.00 | 10.00 | 7.50 | 12.50 | 0.00 | - | 11 | 219 | 58.68% |
| TM240119C00260000 | 2022-07-01 9:40AM EST | 260.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 1 | 11 | 48.21% |
| TM240119C00270000 | 2022-08-04 8:34AM EST | 270.00 | 1.30 | 0.05 | 4.90 | 0.00 | - | 1 | 14 | 50.49% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240119P00080000 | 2022-07-28 10:14AM EST | 80.00 | 1.60 | 1.40 | 3.20 | 0.00 | - | - | 15 | 51.71% |
| TM240119P00090000 | 2022-08-08 2:26PM EST | 90.00 | 1.95 | 2.00 | 2.70 | 0.00 | - | 2 | 104 | 41.29% |
| TM240119P00095000 | 2021-12-31 10:39AM EST | 95.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 46.28% |
| TM240119P00100000 | 2022-07-11 2:21PM EST | 100.00 | 3.70 | 0.55 | 5.10 | 0.00 | - | 10 | 5 | 42.56% |
| TM240119P00105000 | 2021-11-10 6:58AM EST | 105.00 | 3.30 | 1.25 | 5.70 | 0.00 | - | - | 1 | 40.44% |
| TM240119P00115000 | 2022-08-09 8:36AM EST | 115.00 | 5.50 | 2.50 | 7.40 | 0.00 | - | 1 | 2 | 37.07% |
| TM240119P00120000 | 2022-08-04 1:52PM EST | 120.00 | 5.99 | 4.70 | 8.40 | 0.00 | - | 1 | 7 | 35.43% |
| TM240119P00125000 | 2022-08-10 12:02PM EST | 125.00 | 6.70 | 4.50 | 8.60 | -0.50 | -6.94% | - | 49 | 31.85% |
| TM240119P00130000 | 2022-08-10 12:02PM EST | 130.00 | 8.60 | 6.60 | 10.30 | +0.39 | +4.75% | 2 | 98 | 31.26% |
| TM240119P00135000 | 2021-12-02 9:40AM EST | 135.00 | 9.18 | 5.00 | 10.00 | 0.00 | - | 3 | 26 | 26.49% |
| TM240119P00140000 | 2021-12-14 2:41PM EST | 140.00 | 10.10 | 5.10 | 10.00 | 0.00 | - | 1 | 20 | 22.23% |
| TM240119P00145000 | 2021-10-29 8:34AM EST | 145.00 | 12.10 | 9.50 | 14.50 | 0.00 | - | 10 | 21 | 25.68% |
| TM240119P00150000 | 2022-08-03 12:29PM EST | 150.00 | 14.00 | 13.10 | 17.90 | 0.00 | - | 1 | 40 | 26.60% |
| TM240119P00155000 | 2022-08-08 9:40AM EST | 155.00 | 18.00 | 16.50 | 20.00 | 0.00 | - | - | 6 | 24.79% |
| TM240119P00160000 | 2022-08-05 12:15PM EST | 160.00 | 21.00 | 18.20 | 23.00 | 0.00 | - | 1 | 16 | 24.10% |
| TM240119P00165000 | 2021-12-13 12:12AM EST | 165.00 | 16.99 | 11.50 | 16.50 | 0.00 | - | - | 10 | 0.00% |
| TM240119P00170000 | 2021-11-05 8:47AM EST | 170.00 | 21.00 | 18.50 | 23.50 | 0.00 | - | 4 | 4 | 0.00% |
| TM240119P00180000 | 2022-07-01 2:32PM EST | 180.00 | 35.75 | 27.50 | 32.50 | 0.00 | - | - | 3 | 0.00% |
| TM240119P00185000 | 2021-12-13 12:12AM EST | 185.00 | 26.02 | 19.50 | 24.50 | 0.00 | - | - | 10 | 0.00% |
| TM240119P00190000 | 2022-07-27 11:28AM EST | 190.00 | 43.00 | 37.70 | 42.30 | 0.00 | - | - | 21 | 0.00% |
| TM240119P00200000 | 2022-08-04 12:32PM EST | 200.00 | 48.80 | 45.60 | 50.40 | 0.00 | - | 2 | 29 | 0.00% |
| TM240119P00270000 | 2021-11-26 9:52AM EST | 270.00 | 98.00 | 89.50 | 94.50 | 0.00 | - | 2 | 2 | 0.00% |
