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'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM211217C000700002021-06-01 2:01PM EDT70.00102.50110.20114.000.00-5570.19%
TM211217C000800002021-03-29 3:50PM EDT80.0074.7071.1076.000.00-100.00%
TM211217C001000002021-06-08 11:05AM EDT100.0080.2079.6084.000.00-1162.39%
TM211217C001050002021-05-04 11:51AM EDT105.0046.1573.2077.500.00--047.08%
TM211217C001100002021-03-29 3:47PM EDT110.0044.8643.1045.500.00-130.00%
TM211217C001150002021-04-13 9:30AM EDT115.0040.010.000.000.00-170.00%
TM211217C001200002021-06-07 12:00PM EDT120.0060.8359.6064.200.00-23547.52%
TM211217C001250002021-04-14 1:38PM EDT125.0033.5030.3034.200.00-3110.00%
TM211217C001300002021-06-02 2:21PM EDT130.0047.1050.5054.500.00-24941.63%
TM211217C001350002021-06-02 9:30AM EDT135.0041.1046.0050.000.00-21540.06%
TM211217C001400002021-06-09 1:41PM EDT140.0041.8041.3045.000.00-120436.50%
TM211217C001450002021-06-04 9:31AM EDT145.0037.5937.2040.000.00-112433.01%
TM211217C001500002021-06-10 9:30AM EDT150.0032.6033.1036.000.00-122432.65%
TM211217C001550002021-06-09 12:48PM EDT155.0029.1328.3031.000.00-542929.05%
TM211217C001600002021-06-11 1:49PM EDT160.0025.3623.7027.00+0.58+2.34%810428.02%
TM211217C001650002021-06-07 9:32AM EDT165.0022.5020.1024.000.00-423628.85%
TM211217C001700002021-06-09 3:34PM EDT170.0018.3617.8020.500.00-1053027.92%
TM211217C001750002021-06-09 12:48PM EDT175.0015.3014.6017.200.00-21,29826.93%
TM211217C001800002021-06-10 9:38AM EDT180.0013.1512.2014.200.00-129926.03%
TM211217C001850002021-06-11 3:06PM EDT185.0010.7010.2011.40+0.50+4.90%159224.98%
TM211217C001900002021-06-09 3:47PM EDT190.008.408.109.700.00-11,36225.50%
TM211217C001950002021-06-09 1:42PM EDT195.007.206.709.500.00-224928.49%
TM211217C002000002021-06-10 2:22PM EDT200.005.804.807.000.00-21,23526.44%
TM211217C002100002021-06-10 10:20AM EDT210.003.603.305.000.00-223127.19%
TM211217C002200002021-06-10 11:30AM EDT220.002.401.903.800.00-221,06028.52%
TM211217C002300002021-06-03 9:30AM EDT230.001.201.052.800.00-8326129.35%
TM211217C002400002021-06-08 2:01PM EDT240.001.200.951.800.00-537429.01%
TM211217C002600002021-06-04 2:32PM EDT260.000.790.101.050.00-2230.84%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM211217P000700002021-05-10 10:18AM EDT70.000.150.004.800.00-5792.11%
TM211217P000800002021-01-29 10:40AM EDT80.000.800.251.050.00-11161.57%
TM211217P000850002021-05-27 9:30AM EDT85.000.100.004.800.00-102375.46%
TM211217P000950002021-03-04 10:37AM EDT95.000.950.100.850.00--952.44%
TM211217P001000002021-06-01 9:33AM EDT100.000.350.003.800.00-111958.09%
TM211217P001050002021-02-18 10:31AM EDT105.002.190.451.350.00-22049.95%
TM211217P001100002021-03-22 9:30AM EDT110.001.400.000.000.00-23112.50%
TM211217P001150002021-06-01 9:35AM EDT115.000.550.104.100.00-508358.00%
TM211217P001200002021-04-05 10:27AM EDT120.001.701.251.500.00-111240.61%
TM211217P001250002021-06-02 9:30AM EDT125.001.000.254.100.00-113449.85%
TM211217P001300002021-06-01 10:59AM EDT130.001.300.703.50+0.20+18.18%101643.62%
TM211217P001350002021-05-11 2:37PM EDT135.003.900.904.000.00-25041.85%
TM211217P001400002021-06-04 11:08AM EDT140.001.801.354.700.00-2019740.55%
TM211217P001450002021-06-09 9:30AM EDT145.002.601.303.900.00-56234.28%
TM211217P001500002021-06-01 2:35PM EDT150.003.142.455.500.00-112035.47%
TM211217P001550002021-06-01 2:35PM EDT155.004.273.606.500.00-15234.33%
TM211217P001600002021-05-27 9:45AM EDT160.008.804.406.400.00-116830.19%
TM211217P001650002021-06-02 9:52AM EDT165.007.205.908.100.00-110630.15%
TM211217P001700002021-06-02 9:50AM EDT170.008.857.5010.500.00-206131.02%
TM211217P001750002021-03-05 12:28PM EDT175.0035.7025.0026.800.00-4457.28%
TM211217P001800002021-06-04 1:07PM EDT180.0012.5512.0014.700.00-1329.87%
TM211217P001850002021-06-04 1:07PM EDT185.0015.0014.8017.500.00-1129.94%
TM211217P001900002021-02-16 3:43PM EDT190.0041.9237.3040.100.00--265.05%
TM211217P001950002021-04-07 1:32PM EDT195.0042.5041.9045.300.00--168.33%
TM211217P002000002021-06-08 9:52AM EDT200.0026.5024.4027.500.00-2430.53%