La bourse est fermée

Toyota Motor Corporation (TM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
202,72-3,50 (-1,70 %)
À partir de 02:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TM260116C000900002024-05-22 10:24AM EDT90.00129.08103.00108.000.00-430.00%
TM260116C000950002024-01-08 3:47PM EDT95.0095.00127.50132.000.00-2191.42%
TM260116C001000002024-05-10 9:32AM EDT100.00125.20107.00111.500.00--1552.61%
TM260116C001100002024-05-06 9:34AM EDT110.00128.0099.50104.000.00-1052.59%
TM260116C001200002024-04-16 9:32AM EDT120.00119.1099.50103.500.00-1764.68%
TM260116C001300002024-06-07 9:36AM EDT130.0082.4276.8081.500.00-1041.13%
TM260116C001350002024-03-26 12:11PM EDT135.00123.0095.0099.500.00-1171.03%
TM260116C001500002024-06-03 10:20AM EDT150.0070.0061.7065.500.00-2637.65%
TM260116C001550002023-12-21 1:00PM EDT155.0041.3857.2061.000.00-1235.89%
TM260116C001600002024-06-20 9:43AM EDT160.0048.7054.2058.500.00-1136.76%
TM260116C001650002024-06-24 9:50AM EDT165.0048.5050.9055.000.00-8936.13%
TM260116C001700002024-06-21 9:50AM EDT170.0042.6048.2051.500.00-63135.40%
TM260116C001750002024-06-06 11:03AM EDT175.0053.3044.0048.500.00-2835.16%
TM260116C001800002024-02-01 3:01PM EDT180.0042.2077.6080.900.00-1773.06%
TM260116C001850002024-06-12 10:29AM EDT185.0042.2638.1042.500.00-21634.29%
TM260116C001900002024-05-13 1:52PM EDT190.0048.7038.3041.500.00-2335.81%
TM260116C001950002024-06-24 12:58PM EDT195.0031.9032.8036.900.00-1433.41%
TM260116C002000002024-06-26 11:41AM EDT200.0032.0031.1033.00+2.90+9.97%27631.69%
TM260116C002100002024-06-25 3:54PM EDT210.0029.3026.4029.50+4.20+16.73%12032.30%
TM260116C002200002024-06-25 3:12PM EDT220.0024.2322.3025.40+5.73+30.97%13831.85%
TM260116C002300002024-06-26 9:30AM EDT230.0020.3017.0020.30+3.10+18.02%54029.98%
TM260116C002400002024-06-25 3:12PM EDT240.0016.3515.5018.50+3.26+24.90%21031.00%
TM260116C002500002024-06-18 11:43AM EDT250.0010.3012.1016.000.00-25830.98%
TM260116C002600002024-06-20 9:30AM EDT260.008.7010.1013.700.00-14230.83%
TM260116C002700002024-06-17 11:02AM EDT270.007.657.6011.300.00-1830.22%
TM260116C002800002024-06-20 2:14PM EDT280.006.716.809.400.00-1429.84%
TM260116C002900002024-06-07 12:20PM EDT290.007.004.908.400.00-1730.32%
TM260116C003000002024-06-20 11:20AM EDT300.004.003.707.200.00-21930.31%
TM260116C003100002024-05-10 9:32AM EDT310.009.104.507.500.00-2532.26%
TM260116C003200002024-06-10 1:23PM EDT320.005.902.055.000.00-2329.82%
TM260116C003300002024-04-04 1:28PM EDT330.0013.309.2010.400.00-3339.11%
TM260116C003400002024-03-18 9:30AM EDT340.009.600.000.000.00-136.25%
TM260116C003500002024-06-11 9:51AM EDT350.002.960.504.900.00-11533.40%
TM260116C003600002024-06-13 1:45PM EDT360.002.001.104.900.00-121134.55%
TM260116C003700002024-06-17 9:30AM EDT370.001.850.504.700.00-1235.27%
TM260116C003800002024-06-17 9:30AM EDT380.001.800.005.000.00-1936.90%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TM260116P000900002024-06-12 9:30AM EDT90.001.150.005.00+0.10+9.52%21654.37%
TM260116P000950002024-06-21 9:32AM EDT95.001.300.755.000.00-112451.31%
TM260116P001000002024-06-12 9:30AM EDT100.001.451.303.000.00-11541.98%
TM260116P001050002024-04-19 9:30AM EDT105.001.550.003.000.00-1639.53%
TM260116P001100002024-06-17 9:30AM EDT110.002.450.004.400.00-1441.41%
TM260116P001150002024-04-22 9:30AM EDT115.002.000.000.000.00-1412.50%
TM260116P001200002024-05-23 9:30AM EDT120.002.252.055.500.00-11839.33%
TM260116P001250002024-05-14 1:36PM EDT125.002.451.556.000.00-1338.07%
TM260116P001300002024-06-26 9:30AM EDT130.003.603.004.10+1.15+46.94%1731.53%
TM260116P001350002024-06-13 9:34AM EDT135.004.003.604.700.00-12630.80%
TM260116P001400002024-06-13 10:18AM EDT140.005.004.105.200.00-1329.75%
TM260116P001450002024-06-26 9:30AM EDT145.005.304.806.90+0.99+22.97%11830.79%
TM260116P001500002024-06-14 9:30AM EDT150.005.825.707.60-1.18-16.86%2929.80%
TM260116P001550002024-06-25 1:00PM EDT155.007.005.508.40+2.80+66.67%1728.89%
TM260116P001600002024-05-17 12:11PM EDT160.006.007.1011.800.00-203531.50%
TM260116P001650002024-03-27 9:30AM EDT165.005.600.000.000.00-143.13%
TM260116P001700002024-04-16 10:37AM EDT170.007.406.909.600.00-31424.10%
TM260116P001750002024-06-18 9:34AM EDT175.0015.0511.1015.500.00-11129.05%
TM260116P001800002024-06-21 10:26AM EDT180.0016.3513.1016.300.00-11827.54%
TM260116P001850002024-04-01 11:35AM EDT185.009.9110.5013.000.00-1321.47%
TM260116P001900002024-06-17 11:31AM EDT190.0020.7516.0020.200.00-27226.78%
TM260116P001950002024-06-21 2:36PM EDT195.0023.0019.2022.300.00-1426.34%
TM260116P002000002024-06-05 11:15AM EDT200.0020.5921.8022.500.00-211223.85%
TM260116P002100002024-06-24 12:58PM EDT210.0027.3526.3029.500.00-11325.10%
TM260116P002200002024-05-15 11:09AM EDT220.0024.6033.0037.500.00-31326.75%
TM260116P002300002024-05-14 11:55AM EDT230.0030.9538.5041.400.00-1723.76%
TM260116P002400002024-05-13 10:35AM EDT240.0036.7040.5045.000.00-83819.51%
TM260116P002500002024-05-09 2:44PM EDT250.0037.6047.5052.000.00-54017.97%
TM260116P002600002024-05-07 11:26AM EDT260.0042.3052.1056.300.00-470.00%
TM260116P003000002024-02-07 10:31AM EDT300.0079.570.000.000.00--10.00%
TM260116P003800002024-04-26 3:48PM EDT380.00152.46161.00165.500.00-100.00%