La bourse est fermée
Dow Jones
39 152,87 +40,71 (+0,10 %) Nasdaq
17 762,92 +45,26 (+0,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 076,90 -977,20 (-1,68 %)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-05-06 1:09PM EDT | 150.00 | 88.70 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 69.53% |
| TM241018C00170000 | 2024-06-17 3:43PM EDT | 170.00 | 30.85 | 34.30 | 37.00 | 0.00 | - | - | 2 | 37.02% |
| TM241018C00180000 | 2024-06-20 2:44PM EDT | 180.00 | 22.20 | 25.80 | 29.30 | 0.00 | - | 9 | 9 | 35.82% |
| TM241018C00185000 | 2024-06-21 1:32PM EDT | 185.00 | 17.58 | 23.20 | 25.30 | 0.00 | - | 1 | 2 | 34.06% |
| TM241018C00190000 | 2024-06-25 2:04PM EDT | 190.00 | 22.04 | 19.20 | 21.60 | +7.94 | +56.31% | 3 | 13 | 32.64% |
| TM241018C00195000 | 2024-06-25 9:41AM EDT | 195.00 | 18.10 | 15.60 | 18.60 | +3.70 | +25.69% | 5 | 8 | 32.36% |
| TM241018C00200000 | 2024-06-26 11:45AM EDT | 200.00 | 13.74 | 13.30 | 14.60 | +2.34 | +20.53% | 5 | 74 | 29.25% |
| TM241018C00210000 | 2024-06-26 2:09PM EDT | 210.00 | 8.65 | 8.40 | 8.90 | +2.15 | +33.08% | 15 | 56 | 26.39% |
| TM241018C00220000 | 2024-06-26 1:19PM EDT | 220.00 | 5.20 | 5.00 | 5.30 | +1.80 | +52.94% | 2 | 212 | 25.39% |
| TM241018C00230000 | 2024-06-26 11:45AM EDT | 230.00 | 2.95 | 2.55 | 3.00 | +0.65 | +28.26% | 1 | 115 | 24.85% |
| TM241018C00240000 | 2024-06-26 2:14PM EDT | 240.00 | 1.55 | 1.45 | 1.70 | +0.35 | +29.17% | 2 | 142 | 24.88% |
| TM241018C00250000 | 2024-06-26 1:46PM EDT | 250.00 | 0.90 | 0.70 | 1.05 | +0.15 | +20.00% | 16 | 85 | 25.65% |
| TM241018C00260000 | 2024-06-25 9:31AM EDT | 260.00 | 0.85 | 0.00 | 0.75 | -0.21 | -19.81% | 10 | 105 | 27.12% |
| TM241018C00270000 | 2024-06-18 9:51AM EDT | 270.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 109 | 29.44% |
| TM241018C00280000 | 2024-06-17 3:48PM EDT | 280.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 51 | 38.65% |
| TM241018C00290000 | 2024-06-17 1:57PM EDT | 290.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 51 | 40.78% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| TM241018C00310000 | 2024-05-16 10:52AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 41.19% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 54.46% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 51.65% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 3 | 5 | 55.13% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 56.01% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 10 | 54.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 50.56% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.97% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 37.50% |
| TM241018P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.99 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 41.99% |
| TM241018P00155000 | 2024-06-14 2:16PM EDT | 155.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 42.77% |
| TM241018P00160000 | 2024-06-25 9:34AM EDT | 160.00 | 1.20 | 0.00 | 1.55 | -0.40 | -25.00% | 1 | 184 | 32.80% |
| TM241018P00165000 | 2024-06-25 9:35AM EDT | 165.00 | 1.45 | 1.15 | 1.95 | -0.71 | -32.87% | 1 | 28 | 31.54% |
| TM241018P00170000 | 2024-06-24 12:56PM EDT | 170.00 | 2.03 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 28.38% |
| TM241018P00175000 | 2024-06-24 12:57PM EDT | 175.00 | 2.70 | 2.10 | 3.80 | 0.00 | - | 20 | 40 | 31.60% |
| TM241018P00180000 | 2024-06-25 10:41AM EDT | 180.00 | 2.60 | 2.95 | 4.90 | -1.40 | -35.00% | 4 | 112 | 31.10% |
| TM241018P00185000 | 2024-06-25 12:38PM EDT | 185.00 | 3.40 | 4.00 | 4.40 | -1.50 | -30.61% | 14 | 55 | 25.58% |
| TM241018P00190000 | 2024-06-25 11:32AM EDT | 190.00 | 5.10 | 5.20 | 5.60 | -1.60 | -23.88% | 1 | 53 | 24.59% |
| TM241018P00195000 | 2024-06-25 10:01AM EDT | 195.00 | 5.58 | 6.90 | 7.70 | -3.02 | -35.12% | 1 | 104 | 25.06% |
| TM241018P00200000 | 2024-06-25 9:31AM EDT | 200.00 | 7.48 | 9.00 | 10.00 | -3.34 | -30.87% | 6 | 220 | 25.14% |
| TM241018P00210000 | 2024-06-17 9:30AM EDT | 210.00 | 22.60 | 14.00 | 14.50 | 0.00 | - | 1 | 97 | 22.70% |
| TM241018P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 25.00 | 20.60 | 22.30 | 0.00 | - | 4 | 102 | 24.78% |
| TM241018P00230000 | 2024-06-25 11:14AM EDT | 230.00 | 26.10 | 26.80 | 30.70 | -9.90 | -27.50% | 5 | 31 | 26.25% |
| TM241018P00240000 | 2024-06-18 12:30PM EDT | 240.00 | 45.60 | 35.60 | 39.00 | 0.00 | - | 20 | 21 | 25.12% |
| TM241018P00250000 | 2024-05-16 3:43PM EDT | 250.00 | 35.00 | 51.30 | 54.80 | 0.00 | - | 2 | 0 | 48.03% |
| TM241018P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 44.00 | 60.90 | 64.80 | 0.00 | - | 1 | 0 | 52.73% |
| TM241018P00270000 | 2024-05-10 12:53PM EDT | 270.00 | 51.60 | 61.50 | 65.50 | 0.00 | - | 4 | 0 | 0.00% |
