Italia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
181,47+1,29 (+0,72%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM210716C000950002021-03-29 3:35PM EDT95.0060.1056.0060.900.00-300.00%
TM210716C001000002021-03-29 3:35PM EDT100.0055.1051.0056.000.00-300.00%
TM210716C001050002021-06-02 11:24AM EDT105.0072.6674.7077.500.00--0110.79%
TM210716C001100002021-06-02 11:24AM EDT110.0067.8069.4072.900.00-70110.45%
TM210716C001200002021-06-02 9:40AM EDT120.0056.0059.7062.600.00-1489.38%
TM210716C001250002021-06-01 10:29AM EDT125.0047.6054.5057.800.00-11285.25%
TM210716C001300002021-06-08 10:43AM EDT130.0050.0049.5053.200.00-1683.37%
TM210716C001350002021-06-02 2:07PM EDT135.0040.9744.7047.800.00-102070.90%
TM210716C001400002021-06-03 1:20PM EDT140.0040.0039.9042.700.00-27762.72%
TM210716C001450002021-06-09 10:24AM EDT145.0035.8834.0036.90+0.28+0.79%110144.04%
TM210716C001500002021-06-07 9:58AM EDT150.0031.8029.7033.400.00-213656.49%
TM210716C001550002021-06-11 10:35AM EDT155.0026.1026.3027.80+0.95+3.78%471643.99%
TM210716C001600002021-06-09 3:53PM EDT160.0021.3421.5022.400.00-388933.64%
TM210716C001650002021-06-11 10:43AM EDT165.0016.6016.8017.80-0.10-0.60%5771,90630.84%
TM210716C001700002021-06-11 12:45PM EDT170.0012.4012.4012.90+0.20+1.64%51,10124.81%
TM210716C001750002021-06-11 12:00PM EDT175.008.508.308.90+0.40+4.94%44,22823.11%
TM210716C001800002021-06-11 2:55PM EDT180.005.305.105.60+0.38+7.72%2252121.95%
TM210716C001850002021-06-11 2:04PM EDT185.003.202.853.30-0.24-6.98%129921.80%
TM210716C001900002021-06-11 3:46PM EDT190.001.701.552.00-0.31-15.42%329822.94%
TM210716C001950002021-06-11 3:42PM EDT195.000.980.801.25-0.21-17.65%106524.44%
TM210716C002000002021-06-11 2:23PM EDT200.000.650.450.80-0.10-13.33%220125.95%
TM210716C002100002021-06-11 9:40AM EDT210.000.250.000.45-0.20-44.44%221430.45%
TM210716C002200002021-06-09 9:30AM EDT220.000.400.050.250.00-115333.84%
TM210716C002300002021-06-07 1:22PM EDT230.000.150.000.250.00-2519540.09%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM210716P000700002021-06-04 12:26PM EDT70.000.080.004.800.00-3031216.60%
TM210716P000850002020-12-18 7:22PM EDT85.000.560.000.600.00--1119.14%
TM210716P001000002021-04-27 9:30AM EDT100.000.050.000.000.00-1750.00%
TM210716P001050002021-01-19 4:43PM EDT105.000.850.451.350.00--1107.81%
TM210716P001100002021-03-17 12:22PM EDT110.000.400.000.550.00-102780.96%
TM210716P001150002021-03-26 10:38AM EDT115.000.350.050.300.00-193469.73%
TM210716P001200002021-03-09 10:30AM EDT120.000.950.050.400.00-1011666.31%
TM210716P001250002021-05-11 3:15PM EDT125.000.300.003.900.00-2093.92%
TM210716P001300002021-05-28 12:27PM EDT130.000.230.000.400.00-2014253.96%
TM210716P001350002021-04-22 1:27PM EDT135.000.650.050.400.00-56254.74%
TM210716P001400002021-06-08 9:34AM EDT140.000.290.004.800.00-114075.66%
TM210716P001450002021-06-11 3:43PM EDT145.002.330.000.40+2.22+2,018.18%113143.46%
TM210716P001500002021-06-08 3:55PM EDT150.000.400.050.500.00-522839.77%
TM210716P001550002021-06-11 3:43PM EDT155.002.470.000.95+2.10+567.57%17340.02%
TM210716P001600002021-06-11 11:55AM EDT160.000.420.150.85-0.13-23.64%114132.81%
TM210716P001650002021-06-11 11:55AM EDT165.000.720.500.95-0.13-15.29%283327.66%
TM210716P001700002021-06-11 11:51AM EDT170.001.251.101.50-0.16-11.35%1116625.28%
TM210716P001750002021-06-11 9:44AM EDT175.002.341.452.40-0.46-16.43%111622.96%
TM210716P001800002021-06-11 2:04PM EDT180.004.033.904.20-0.47-10.44%1413122.28%
TM210716P001850002021-06-10 2:37PM EDT185.007.556.507.500.00-1724.92%
TM210716P001900002021-02-16 3:50PM EDT190.0036.6133.3037.400.00--8137.66%
TM210716P001950002021-03-19 11:44AM EDT195.0039.4435.4039.600.00-33132.97%
TM210716P002000002021-03-19 11:44AM EDT200.0044.2740.5044.500.00-313140.68%