Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.096,30 +64,00 (+0,58%) Euro Stoxx 50
4.940,90 +33,60 (+0,68%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,24 0,00 (0,00%) Oro
2.339,30 +8,10 (+0,35%) Bitcoin EUR
56.875,92 -3.051,54 (-5,09%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116C00090000 | 2024-05-22 10:24AM EDT | 90.00 | 129.08 | 103.00 | 108.00 | 0.00 | - | 4 | 3 | 50.46% |
| TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 108.43% |
| TM260116C00100000 | 2024-05-10 9:32AM EDT | 100.00 | 125.20 | 107.00 | 111.50 | 0.00 | - | - | 15 | 71.31% |
| TM260116C00110000 | 2024-05-06 9:34AM EDT | 110.00 | 128.00 | 99.50 | 104.00 | 0.00 | - | 1 | 0 | 68.42% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 99.50 | 103.50 | 0.00 | - | 1 | 7 | 77.56% |
| TM260116C00130000 | 2024-06-07 9:36AM EDT | 130.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 81.94% |
| TM260116C00150000 | 2024-06-03 10:20AM EDT | 150.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TM260116C00155000 | 2023-12-21 1:00PM EDT | 155.00 | 41.38 | 57.20 | 61.00 | 0.00 | - | 1 | 2 | 45.21% |
| TM260116C00160000 | 2024-06-20 9:43AM EDT | 160.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TM260116C00165000 | 2024-06-20 10:40AM EDT | 165.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| TM260116C00170000 | 2024-06-21 9:50AM EDT | 170.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| TM260116C00175000 | 2024-06-06 11:03AM EDT | 175.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 80.80% |
| TM260116C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TM260116C00190000 | 2024-05-13 1:52PM EDT | 190.00 | 48.70 | 38.30 | 41.50 | 0.00 | - | 2 | 3 | 41.90% |
| TM260116C00195000 | 2024-06-18 9:46AM EDT | 195.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| TM260116C00200000 | 2024-06-20 3:52PM EDT | 200.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.78% |
| TM260116C00210000 | 2024-06-17 12:13PM EDT | 210.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| TM260116C00220000 | 2024-06-21 10:49AM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 1.56% |
| TM260116C00230000 | 2024-06-10 10:36AM EDT | 230.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| TM260116C00240000 | 2024-06-17 9:30AM EDT | 240.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| TM260116C00250000 | 2024-06-18 11:43AM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| TM260116C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| TM260116C00270000 | 2024-06-17 11:02AM EDT | 270.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TM260116C00280000 | 2024-06-20 2:14PM EDT | 280.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116C00290000 | 2024-06-07 12:20PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TM260116C00300000 | 2024-06-20 11:20AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TM260116C00310000 | 2024-05-10 9:32AM EDT | 310.00 | 9.10 | 4.50 | 7.50 | 0.00 | - | 2 | 5 | 34.81% |
| TM260116C00320000 | 2024-06-10 1:23PM EDT | 320.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 9.20 | 10.40 | 0.00 | - | 3 | 3 | 41.81% |
| TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116C00350000 | 2024-06-11 9:51AM EDT | 350.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TM260116C00360000 | 2024-06-13 1:45PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| TM260116C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TM260116C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TM260116P00095000 | 2024-06-21 9:32AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 12.50% |
| TM260116P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 37.61% |
| TM260116P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 2.25 | 2.05 | 5.50 | 0.00 | - | 1 | 18 | 37.16% |
| TM260116P00125000 | 2024-05-14 1:36PM EDT | 125.00 | 2.45 | 1.55 | 6.00 | 0.00 | - | 1 | 3 | 35.84% |
| TM260116P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116P00135000 | 2024-06-13 9:34AM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| TM260116P00140000 | 2024-06-13 10:18AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116P00145000 | 2024-05-28 3:51PM EDT | 145.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| TM260116P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| TM260116P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 4.20 | 5.10 | 7.30 | 0.00 | - | 1 | 6 | 24.62% |
| TM260116P00160000 | 2024-05-17 12:11PM EDT | 160.00 | 6.00 | 7.10 | 11.80 | 0.00 | - | 20 | 35 | 28.68% |
| TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 3 | 14 | 21.16% |
| TM260116P00175000 | 2024-06-18 9:34AM EDT | 175.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| TM260116P00180000 | 2024-06-21 10:26AM EDT | 180.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 17.98% |
| TM260116P00190000 | 2024-06-17 11:31AM EDT | 190.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.39% |
| TM260116P00195000 | 2024-06-21 2:36PM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TM260116P00200000 | 2024-06-05 11:15AM EDT | 200.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| TM260116P00210000 | 2024-06-10 10:36AM EDT | 210.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TM260116P00220000 | 2024-05-15 11:09AM EDT | 220.00 | 24.60 | 33.00 | 37.50 | 0.00 | - | 3 | 13 | 21.22% |
| TM260116P00230000 | 2024-05-14 11:55AM EDT | 230.00 | 30.95 | 38.50 | 41.40 | 0.00 | - | 1 | 7 | 16.63% |
| TM260116P00240000 | 2024-05-13 10:35AM EDT | 240.00 | 36.70 | 40.50 | 45.00 | 0.00 | - | 8 | 38 | 0.00% |
| TM260116P00250000 | 2024-05-09 2:44PM EDT | 250.00 | 37.60 | 47.50 | 52.00 | 0.00 | - | 5 | 40 | 0.00% |
| TM260116P00260000 | 2024-05-07 11:26AM EDT | 260.00 | 42.30 | 52.10 | 56.30 | 0.00 | - | 4 | 7 | 0.00% |
| TM260116P00300000 | 2024-02-07 10:31AM EDT | 300.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TM260116P00380000 | 2024-04-26 3:48PM EDT | 380.00 | 152.46 | 161.00 | 165.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.