La bourse ferme dans 8 h 12 min
CAC 40
8 182,18 +14,68 (+0,18 %) Euro Stoxx 50
5 065,79 -6,66 (-0,13 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0874 +0,0002 (+0,02 %) Gold future
2 444,30 +26,90 (+1,11 %) Bitcoin EUR
61 387,71 -253,97 (-0,41 %)
Toyota Motor Corporation (TM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 150.00% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 138.70% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 151.42% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 249.02% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 236.84% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 177.19% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 174.77% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 153.59% |
| TM240621C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TM240621C00200000 | 2024-05-16 2:32PM EDT | 200.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240621C00210000 | 2024-05-17 11:03AM EDT | 210.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| TM240621C00220000 | 2024-05-17 2:03PM EDT | 220.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.10% |
| TM240621C00230000 | 2024-05-17 3:58PM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TM240621C00240000 | 2024-05-17 3:50PM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TM240621C00250000 | 2024-05-17 3:43PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| TM240621C00260000 | 2024-05-15 3:29PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240621C00270000 | 2024-05-16 2:09PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240621C00280000 | 2024-05-10 10:15AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 58.35% |
| TM240621C00300000 | 2024-05-08 12:00PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.45% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 71.63% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 141.11% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 120.22% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 76.17% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 107.72% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 101.27% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 87.30% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 76.37% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 88.53% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 66.06% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 61.13% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 49.61% |
| TM240621P00175000 | 2024-05-17 12:52PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TM240621P00185000 | 2024-05-13 10:02AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240621P00190000 | 2024-05-17 2:52PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TM240621P00195000 | 2024-05-17 3:54PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TM240621P00200000 | 2024-05-17 3:54PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TM240621P00210000 | 2024-05-17 3:19PM EDT | 210.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TM240621P00220000 | 2024-05-17 3:55PM EDT | 220.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TM240621P00230000 | 2024-05-17 10:50AM EDT | 230.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240621P00240000 | 2024-05-15 12:50PM EDT | 240.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
