Mercados españoles cerrados
S&P 500
5.266,90 -40,11 (-0,76%) Nasdaq
16.724,67 -76,87 (-0,46%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,25 -0,65 (-0,79%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 190.87% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 175.04% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 181.05% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 280.90% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 267.24% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 203.76% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 200.32% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 177.28% |
| TM240621C00195000 | 2024-05-20 11:04AM EDT | 195.00 | 21.50 | 19.00 | 22.40 | -5.50 | -20.37% | 2 | 26 | 40.31% |
| TM240621C00200000 | 2024-05-21 10:27AM EDT | 200.00 | 21.80 | 14.20 | 16.70 | 0.00 | - | 1 | 38 | 29.58% |
| TM240621C00210000 | 2024-05-23 2:54PM EDT | 210.00 | 8.60 | 8.30 | 8.70 | -5.30 | -38.13% | 8 | 870 | 24.89% |
| TM240621C00220000 | 2024-05-23 1:22PM EDT | 220.00 | 3.60 | 3.10 | 3.50 | -0.60 | -14.29% | 66 | 563 | 23.16% |
| TM240621C00230000 | 2024-05-23 2:23PM EDT | 230.00 | 1.04 | 0.90 | 1.05 | -0.21 | -16.80% | 23 | 450 | 22.49% |
| TM240621C00240000 | 2024-05-23 12:36PM EDT | 240.00 | 0.30 | 0.25 | 0.35 | -0.10 | -23.81% | 20 | 462 | 24.02% |
| TM240621C00250000 | 2024-05-23 10:15AM EDT | 250.00 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 101 | 424 | 28.91% |
| TM240621C00260000 | 2024-05-21 3:23PM EDT | 260.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 158 | 37.84% |
| TM240621C00270000 | 2024-05-16 2:09PM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 70 | 56.18% |
| TM240621C00280000 | 2024-05-21 2:15PM EDT | 280.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 59.50% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 65.38% |
| TM240621C00300000 | 2024-05-08 12:00PM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 109 | 70.92% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 65.23% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 81.23% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 62.11% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 78.47% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 144.92% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 123.05% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 77.34% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 109.57% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 102.83% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 88.33% |
| 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 | 76.76% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 89.01% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 65.92% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 60.69% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 146 | 62.77% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 48.34% |
| TM240621P00175000 | 2024-05-20 1:47PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 45 | 35.06% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 5 | 56 | 32.32% |
| TM240621P00185000 | 2024-05-13 10:02AM EDT | 185.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 93 | 30.23% |
| TM240621P00190000 | 2024-05-23 12:36PM EDT | 190.00 | 0.35 | 0.30 | 2.15 | +0.05 | +16.67% | 12 | 201 | 43.34% |
| TM240621P00195000 | 2024-05-23 12:34PM EDT | 195.00 | 0.52 | 0.55 | 0.70 | +0.10 | +23.81% | 5 | 71 | 25.95% |
| TM240621P00200000 | 2024-05-23 1:39PM EDT | 200.00 | 1.01 | 1.00 | 1.10 | +0.26 | +34.67% | 994 | 3,403 | 23.89% |
| TM240621P00210000 | 2024-05-23 2:30PM EDT | 210.00 | 3.20 | 3.10 | 3.30 | +0.89 | +38.53% | 17 | 846 | 21.96% |
| TM240621P00220000 | 2024-05-23 2:34PM EDT | 220.00 | 8.00 | 7.90 | 8.40 | +1.90 | +31.15% | 34 | 406 | 21.55% |
| TM240621P00230000 | 2024-05-23 2:28PM EDT | 230.00 | 15.57 | 15.60 | 16.70 | +3.59 | +29.97% | 3 | 143 | 24.95% |
| TM240621P00240000 | 2024-05-23 2:28PM EDT | 240.00 | 25.03 | 23.40 | 26.70 | +1.53 | +6.51% | 1 | 616 | 34.23% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 33.70 | 36.70 | 0.00 | - | 1 | 1 | 42.46% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 43.50 | 47.30 | 0.00 | - | 9 | 0 | 54.98% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 53.40 | 56.90 | 0.00 | - | 9 | 0 | 58.83% |
© 2024 Yahoo. Todos los derechos reservados.