La bourse ferme dans 45 min
CAC 40
7 929,49 -55,44 (-0,69 %) Euro Stoxx 50
4 902,87 -18,35 (-0,37 %) Dow Jones
37 984,96 +81,67 (+0,22 %) EUR/USD
1,0686 -0,0032 (-0,30 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
55 471,89 +1 882,60 (+3,51 %)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 34.00 | 37.10 | 0.00 | - | 1 | 0 | 51.37% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 29.00 | 32.10 | 0.00 | - | 1 | 3 | 63.60% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 20.80 | 22.50 | 0.00 | - | 1 | 9 | 50.90% |
| TM240517C00220000 | 2024-05-02 9:39AM EDT | 220.00 | 12.90 | 12.80 | 14.60 | +1.70 | +15.18% | 1 | 192 | 46.61% |
| TM240517C00230000 | 2024-05-02 10:09AM EDT | 230.00 | 6.00 | 6.20 | 6.70 | +1.13 | +23.20% | 3 | 290 | 35.07% |
| TM240517C00240000 | 2024-05-02 10:21AM EDT | 240.00 | 2.60 | 2.45 | 2.70 | +0.80 | +44.44% | 6 | 1,166 | 33.33% |
| TM240517C00250000 | 2024-05-01 2:47PM EDT | 250.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 11 | 501 | 33.44% |
| TM240517C00260000 | 2024-05-02 9:55AM EDT | 260.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 2 | 298 | 35.06% |
| TM240517C00270000 | 2024-05-02 10:26AM EDT | 270.00 | 0.20 | 0.00 | 0.30 | +0.15 | +150.00% | 4 | 58 | 42.19% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 51.76% |
| TM240517C00290000 | 2024-04-30 1:42PM EDT | 290.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 21 | 41 | 57.67% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 66.02% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.56% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 78.81% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 90.43% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 85.35% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 11 | 54.30% |
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 19 | 23 | 53.64% |
| TM240517P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.75 | 0.05 | 0.75 | +0.40 | +114.29% | 4 | 82 | 47.10% |
| TM240517P00210000 | 2024-05-01 11:12AM EDT | 210.00 | 0.87 | 0.55 | 0.65 | 0.00 | - | 3 | 280 | 32.69% |
| TM240517P00220000 | 2024-04-30 11:52AM EDT | 220.00 | 3.07 | 1.90 | 2.10 | 0.00 | - | 10 | 282 | 30.63% |
| TM240517P00230000 | 2024-05-02 9:42AM EDT | 230.00 | 5.64 | 5.30 | 5.70 | -1.49 | -20.90% | 2 | 879 | 29.50% |
| TM240517P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 14.00 | 11.10 | 11.90 | 0.00 | - | 2 | 241 | 27.77% |
| TM240517P00250000 | 2024-04-29 10:29AM EDT | 250.00 | 22.17 | 19.50 | 20.30 | 0.00 | - | 6 | 135 | 23.83% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 28.60 | 31.60 | 0.00 | - | 1 | 40 | 50.17% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 38.00 | 41.50 | 0.00 | - | 1 | 0 | 59.38% |
