Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
11.097,60 +65,30 (+0,59%) Euro Stoxx 50
4.941,15 +33,85 (+0,69%) Dólar/Euro
1,0739 +0,0041 (+0,39%) Petróleo Brent
85,23 -0,01 (-0,01%) Oro
2.340,20 +9,00 (+0,39%) Bitcoin EUR
56.874,14 -3.055,89 (-5,10%)
Toyota Motor Corporation (TM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 12:34PM EDT | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 50.59% |
| TM250117C00100000 | 2024-04-04 3:59PM EDT | 100.00 | 141.12 | 132.70 | 137.50 | 0.00 | - | 1 | 1 | 205.71% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 57.32% |
| TM250117C00130000 | 2024-04-29 9:53AM EDT | 130.00 | 101.35 | 84.90 | 89.10 | 0.00 | - | 1 | 1 | 103.98% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 82.50 | 86.90 | 0.00 | - | - | 0 | 104.92% |
| TM250117C00140000 | 2024-06-20 2:15PM EDT | 140.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 42.69% |
| TM250117C00150000 | 2024-05-14 1:37PM EDT | 150.00 | 71.41 | 51.60 | 55.70 | 0.00 | - | 2 | 19 | 51.45% |
| TM250117C00160000 | 2024-06-07 3:00PM EDT | 160.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 25.76% |
| TM250117C00170000 | 2024-06-13 11:23AM EDT | 170.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TM250117C00175000 | 2024-06-20 1:59PM EDT | 175.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TM250117C00180000 | 2024-06-17 1:47PM EDT | 180.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TM250117C00185000 | 2024-06-18 9:40AM EDT | 185.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TM250117C00190000 | 2024-06-20 9:44AM EDT | 190.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TM250117C00195000 | 2024-06-20 9:49AM EDT | 195.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.20% |
| TM250117C00200000 | 2024-06-21 11:18AM EDT | 200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.78% |
| TM250117C00210000 | 2024-06-21 11:44AM EDT | 210.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| TM250117C00220000 | 2024-06-18 1:31PM EDT | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 3.13% |
| TM250117C00230000 | 2024-06-20 11:13AM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| TM250117C00240000 | 2024-06-20 1:59PM EDT | 240.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 6.25% |
| TM250117C00250000 | 2024-06-21 3:27PM EDT | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 6.25% |
| TM250117C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| TM250117C00270000 | 2024-06-20 11:03AM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| TM250117C00280000 | 2024-05-22 3:35PM EDT | 280.00 | 1.70 | 0.55 | 2.65 | 0.00 | - | 1 | 55 | 36.44% |
| TM250117C00290000 | 2024-06-03 12:08PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TM250117C00300000 | 2024-06-20 3:24PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 0.65 | 1.00 | 0.00 | - | 1 | 75 | 35.27% |
| TM250117C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TM250117C00330000 | 2024-05-31 9:37AM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| TM250117C00340000 | 2024-05-28 2:46PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| TM250117C00350000 | 2024-06-17 9:30AM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| TM250117C00360000 | 2024-05-29 11:52AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 109 | 12.50% |
| TM250117C00370000 | 2024-06-12 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| TM250117C00380000 | 2024-05-10 9:32AM EDT | 380.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 41.87% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00090000 | 2024-03-21 3:24PM EDT | 90.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 55.86% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 67.21% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 8 | 1,167 | 51.73% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 72.31% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 54.52% |
| TM250117P00115000 | 2023-12-13 11:28AM EDT | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.09% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 59.69% |
| TM250117P00125000 | 2024-06-10 12:22PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| TM250117P00130000 | 2024-06-10 9:35AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 12.50% |
| TM250117P00135000 | 2024-01-24 12:50PM EDT | 135.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 10 | 59 | 41.84% |
| TM250117P00140000 | 2024-06-17 3:38PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| TM250117P00145000 | 2024-06-14 1:47PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| TM250117P00150000 | 2024-06-21 11:14AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| TM250117P00155000 | 2024-06-07 3:54PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 6.25% |
| TM250117P00160000 | 2024-06-03 3:31PM EDT | 160.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 6.25% |
| TM250117P00165000 | 2024-06-21 1:40PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
| TM250117P00170000 | 2024-06-03 12:10PM EDT | 170.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| TM250117P00175000 | 2024-06-21 10:02AM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 3.13% |
| TM250117P00180000 | 2024-06-21 10:27AM EDT | 180.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 1.56% |
| TM250117P00185000 | 2024-06-21 10:17AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| TM250117P00190000 | 2024-06-21 10:17AM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| TM250117P00195000 | 2024-06-20 2:41PM EDT | 195.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TM250117P00200000 | 2024-06-21 11:54AM EDT | 200.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| TM250117P00210000 | 2024-06-14 3:04PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TM250117P00220000 | 2024-06-17 10:05AM EDT | 220.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| TM250117P00230000 | 2024-06-17 11:46AM EDT | 230.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 11 | 216 | 0.00% |
| TM250117P00240000 | 2024-05-13 1:36PM EDT | 240.00 | 28.50 | 35.00 | 38.10 | 0.00 | - | 1 | 37 | 0.00% |
| TM250117P00250000 | 2024-06-18 11:43AM EDT | 250.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TM250117P00260000 | 2024-06-11 3:34PM EDT | 260.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117P00270000 | 2024-05-31 12:52PM EDT | 270.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 48.92% |
© 2024 Yahoo. Todos los derechos reservados.