Italia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
180,95-0,99 (-0,54%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM230120C001000002021-08-25 5:25PM EDT100.0078.8078.7083.400.00-1038.21%
TM230120C001100002021-09-13 11:22AM EDT110.0068.0068.6073.400.00-1033.11%
TM230120C001200002021-09-09 10:44AM EDT120.0060.9358.6063.400.00-12628.42%
TM230120C001300002021-09-07 11:23AM EDT130.0052.0049.5053.700.00-51624.88%
TM230120C001350002021-08-25 5:25PM EDT135.0052.3045.4048.400.00-1021.94%
TM230120C001400002021-08-30 2:41PM EDT140.0036.4041.1044.400.00-3022.28%
TM230120C001450002021-08-24 3:37PM EDT145.0032.0037.0040.300.00--721.96%
TM230120C001500002021-09-17 1:51PM EDT150.0034.5232.7036.60+1.02+3.04%1022.05%
TM230120C001550002021-09-07 1:16PM EDT155.0032.5029.2032.300.00-5020.84%
TM230120C001600002021-09-15 3:17PM EDT160.0028.5026.1029.600.00-103121.82%
TM230120C001650002021-09-07 9:31AM EDT165.0025.3022.6026.400.00-18021.67%
TM230120C001700002021-09-14 11:08AM EDT170.0020.7420.8023.200.00-14521.24%
TM230120C001750002021-09-14 11:08AM EDT175.0018.2317.8020.800.00-13521.54%
TM230120C001800002021-09-13 9:52AM EDT180.0015.4014.8018.300.00-113021.43%
TM230120C001850002021-09-01 12:39PM EDT185.0013.0012.6016.400.00-12021.77%
TM230120C001900002021-08-26 10:39AM EDT190.009.8911.0014.300.00-2721.62%
TM230120C001950002021-08-31 9:59AM EDT195.009.189.6012.600.00-57421.71%
TM230120C002000002021-09-17 2:41PM EDT200.009.909.0011.00+0.40+4.21%23321.70%
TM230120C002100002021-09-16 9:30AM EDT210.007.506.408.100.00-22421.40%
TM230120C002200002021-08-24 11:34AM EDT220.003.604.906.900.00-86922.67%
TM230120C002300002021-08-25 5:25PM EDT230.005.103.605.300.00-1022.81%
TM230120C002400002021-09-02 3:16PM EDT240.003.002.653.600.00-35722.08%
TM230120C002500002021-08-23 12:34PM EDT250.001.652.002.700.00-2822.19%
TM230120C002600002021-08-23 11:15AM EDT260.001.351.502.200.00-1022.77%
TM230120C002700002021-09-07 11:09AM EDT270.001.801.152.400.00-1024.95%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TM230120P000800002021-09-17 2:50PM EDT80.000.500.200.80+0.05+11.11%1839.51%
TM230120P001000002021-08-25 5:25PM EDT100.002.000.001.450.00-10033.72%
TM230120P001050002021-08-25 5:25PM EDT105.003.000.001.700.00--032.54%
TM230120P001200002021-09-13 1:16PM EDT120.002.101.502.950.00-32230.03%
TM230120P001250002021-09-14 12:28PM EDT125.003.202.353.300.00-26828.69%
TM230120P001300002021-09-07 3:31PM EDT130.003.102.954.300.00-1428.84%
TM230120P001400002021-09-15 1:20PM EDT140.005.103.905.900.00-16227.36%
TM230120P001450002021-08-25 5:25PM EDT145.004.104.507.300.00-2027.40%
TM230120P001500002021-09-01 9:30AM EDT150.009.506.708.200.00-12226.33%
TM230120P001550002021-08-25 5:25PM EDT155.0012.207.609.600.00-1025.88%
TM230120P001600002021-09-16 2:37PM EDT160.0010.109.1011.600.00-1026.04%
TM230120P001650002021-08-25 5:25PM EDT165.0013.0910.8013.400.00--025.65%
TM230120P001700002021-08-24 12:40PM EDT170.0019.0013.2015.900.00-15125.94%
TM230120P001750002021-09-15 2:16PM EDT175.0016.6515.0018.400.00-12225.96%
TM230120P001800002021-08-19 2:26PM EDT180.0026.5018.7021.300.00-1226.24%
TM230120P001850002021-09-15 3:51PM EDT185.0021.5320.6024.400.00-2026.54%
TM230120P002000002021-08-19 12:03PM EDT200.0041.0030.4034.400.00-23327.06%
TM230120P002100002021-08-25 5:25PM EDT210.0041.0038.0042.500.00--028.31%