Italia markets close in 9 minutes

Toyota Motor Corporation (TM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
182,86+0,07 (+0,04%)
Al 11:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM211217C000700002021-08-25 5:25PM EDT70.00102.50111.00115.000.00-5584.18%
TM211217C000800002021-08-25 5:25PM EDT80.0074.70101.20103.800.00-1098.54%
TM211217C001000002021-08-25 5:25PM EDT100.0080.2082.1084.100.00-1159.08%
TM211217C001050002021-08-25 5:25PM EDT105.0046.1577.6079.100.00--061.43%
TM211217C001100002021-08-25 5:25PM EDT110.0066.3272.3075.300.00-1264.43%
TM211217C001150002021-08-25 5:25PM EDT115.0061.0066.7069.500.00-2667.58%
TM211217C001200002021-08-19 11:45AM EDT120.0049.6059.7063.100.00-23042.87%
TM211217C001250002021-08-25 5:25PM EDT125.0051.5057.0058.700.00-10449.32%
TM211217C001300002021-08-25 5:25PM EDT130.0050.7051.4054.800.00-11855.20%
TM211217C001350002021-09-15 12:40PM EDT135.0046.0046.2049.500.00-11348.17%
TM211217C001400002021-09-21 3:52PM EDT140.0042.1042.3044.100.00-420140.55%
TM211217C001450002021-09-21 10:48AM EDT145.0035.8536.0040.000.00-19342.43%
TM211217C001500002021-09-21 3:43PM EDT150.0032.3031.4034.800.00-414136.69%
TM211217C001550002021-09-23 11:47AM EDT155.0026.7227.5028.700.00-137525.32%
TM211217C001600002021-09-23 3:13PM EDT160.0023.0022.8024.100.00-38524.09%
TM211217C001650002021-09-20 11:05AM EDT165.0013.6018.2018.600.00-121217.12%
TM211217C001700002021-09-20 9:30AM EDT170.0012.8114.0015.500.00-4040721.64%
TM211217C001750002021-09-21 2:30PM EDT175.0010.5010.5010.900.00-11,29517.97%
TM211217C001800002021-09-23 12:56PM EDT180.007.407.507.900.00-534818.23%
TM211217C001850002021-09-23 12:25PM EDT185.005.105.205.600.00-817118.68%
TM211217C001900002021-09-21 2:24PM EDT190.003.803.503.800.00-11,55318.89%
TM211217C001950002021-09-21 2:43PM EDT195.002.602.302.550.00-11,00019.28%
TM211217C002000002021-09-22 1:04PM EDT200.001.721.501.700.00-31,46019.75%
TM211217C002100002021-09-21 2:43PM EDT210.000.800.650.850.00-428021.42%
TM211217C002200002021-09-21 3:10PM EDT220.000.450.250.650.00-299024.94%
TM211217C002300002021-08-18 9:30AM EDT230.000.300.150.550.00-326528.42%
TM211217C002400002021-08-25 5:25PM EDT240.000.400.004.200.00-2039054.16%
TM211217C002500002021-09-08 12:48PM EDT250.000.220.004.800.00-1950.24%
TM211217C002600002021-08-25 5:25PM EDT260.000.330.004.800.00-4454.55%
TM211217C002700002021-08-25 5:25PM EDT270.000.180.054.800.00-4158.74%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM211217P000700002021-08-25 5:25PM EDT70.000.150.004.800.00-57137.72%
TM211217P000800002021-08-25 5:25PM EDT80.000.800.254.800.00-111122.19%
TM211217P000850002021-08-25 5:25PM EDT85.000.100.004.800.00-1023112.98%
TM211217P000950002021-08-25 5:25PM EDT95.000.950.104.800.00--999.39%
TM211217P001000002021-08-20 2:16PM EDT100.000.300.002.700.00-111680.62%
TM211217P001050002021-08-25 5:25PM EDT105.002.190.004.800.00-22086.16%
TM211217P001100002021-08-25 5:25PM EDT110.000.340.004.800.00-406680.22%
TM211217P001150002021-09-08 1:50PM EDT115.000.350.050.350.00-18749.71%
TM211217P001200002021-09-07 12:21PM EDT120.000.400.150.650.00-2615851.07%
TM211217P001250002021-09-01 2:37PM EDT125.000.550.004.800.00-112563.75%
TM211217P001300002021-09-15 10:13AM EDT130.000.050.301.000.00-101846.90%
TM211217P001350002021-08-23 3:55PM EDT135.001.020.004.800.00-17853.64%
TM211217P001400002021-09-21 9:30AM EDT140.000.900.350.750.00-117736.05%
TM211217P001450002021-09-21 2:51PM EDT145.000.850.651.050.00-14634.86%
TM211217P001500002021-09-10 3:40PM EDT150.001.550.851.300.00-2015932.67%
TM211217P001550002021-09-23 3:56PM EDT155.001.450.851.300.00-56528.55%
TM211217P001600002021-09-23 12:35PM EDT160.001.700.651.750.00-418926.92%
TM211217P001650002021-09-23 10:22AM EDT165.002.302.152.400.00-213425.46%
TM211217P001700002021-09-21 1:16PM EDT170.003.753.003.400.00-2211224.44%
TM211217P001750002021-09-21 11:01AM EDT175.005.754.404.800.00-205323.63%
TM211217P001800002021-09-24 10:29AM EDT180.006.506.406.80-0.21-3.13%104123.35%
TM211217P001850002021-09-14 9:43AM EDT185.0010.908.209.500.00-28823.71%
TM211217P001900002021-09-24 9:55AM EDT190.0012.4011.6012.80-1.92-13.41%15124.47%
TM211217P001950002021-08-25 5:25PM EDT195.0017.0016.0016.600.00-272725.60%
TM211217P002000002021-09-21 11:17AM EDT200.0022.4719.6021.100.00-2428.14%