Mercado fechará em 2 h 21 min
BOVESPA
122.802,53 -977,01 (-0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.073,93 -111,02 (-0,20%) PETROLEO CRU
79,24 -0,59 (-0,74%) OURO
2.341,30 -15,20 (-0,65%) Bitcoin USD
67.545,05 -373,02 (-0,55%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:38PM EDT. Mercado aberto.
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-05-06 1:09PM EDT | 150.00 | 88.70 | 65.30 | 69.30 | 0.00 | - | 1 | 1 | 56.15% |
| TM241018C00180000 | 2024-05-20 12:02PM EDT | 180.00 | 45.20 | 37.60 | 41.30 | 0.00 | - | - | 0 | 40.03% |
| TM241018C00190000 | 2024-05-21 9:32AM EDT | 190.00 | 35.40 | 29.30 | 33.00 | 0.00 | - | 1 | 3 | 36.57% |
| TM241018C00195000 | 2024-05-20 12:01PM EDT | 195.00 | 32.30 | 25.30 | 29.00 | 0.00 | - | - | 5 | 34.82% |
| TM241018C00200000 | 2024-05-24 1:57PM EDT | 200.00 | 24.80 | 21.50 | 25.40 | 0.00 | - | 3 | 36 | 33.64% |
| TM241018C00210000 | 2024-05-14 11:26AM EDT | 210.00 | 18.85 | 15.20 | 18.70 | 0.00 | - | 1 | 3 | 31.19% |
| TM241018C00220000 | 2024-05-23 1:03PM EDT | 220.00 | 12.25 | 10.90 | 11.80 | 0.00 | - | 1 | 23 | 26.77% |
| TM241018C00230000 | 2024-05-28 1:13PM EDT | 230.00 | 7.25 | 7.00 | 8.20 | -1.62 | -18.26% | 1 | 51 | 26.65% |
| TM241018C00240000 | 2024-05-24 2:13PM EDT | 240.00 | 5.50 | 4.30 | 5.40 | 0.00 | - | 2 | 52 | 26.26% |
| TM241018C00250000 | 2024-05-28 3:57PM EDT | 250.00 | 3.05 | 2.75 | 3.20 | -0.61 | -16.67% | 1 | 77 | 25.31% |
| TM241018C00260000 | 2024-05-14 11:27AM EDT | 260.00 | 2.36 | 1.60 | 2.05 | 0.00 | - | 1 | 97 | 25.48% |
| TM241018C00270000 | 2024-05-29 11:55AM EDT | 270.00 | 1.75 | 1.15 | 1.35 | 0.00 | - | 1 | 68 | 25.93% |
| TM241018C00280000 | 2024-05-16 2:46PM EDT | 280.00 | 1.05 | 0.00 | 2.85 | 0.00 | - | 1 | 51 | 34.94% |
| TM241018C00290000 | 2024-05-23 10:03AM EDT | 290.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 37.09% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | 1 | 41 | 39.36% |
| TM241018C00310000 | 2024-05-16 10:52AM EDT | 310.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 41.83% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 43.93% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 48.41% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 3 | 5 | 52.05% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 52.73% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.48% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 57.91% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.48% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 37.74% |
| TM241018P00150000 | 2024-05-14 10:52AM EDT | 150.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 45.72% |
| TM241018P00155000 | 2024-02-29 3:21PM EDT | 155.00 | 0.91 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 42.21% |
| TM241018P00160000 | 2024-05-23 11:05AM EDT | 160.00 | 0.60 | 0.00 | 2.95 | 0.00 | - | 20 | 182 | 40.75% |
| TM241018P00165000 | 2024-05-14 3:48PM EDT | 165.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 38.52% |
| TM241018P00170000 | 2024-05-16 3:35PM EDT | 170.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 1 | 11 | 36.39% |
| TM241018P00175000 | 2024-05-14 9:30AM EDT | 175.00 | 1.50 | 1.50 | 2.85 | 0.00 | - | 2 | 3 | 30.91% |
| TM241018P00180000 | 2024-05-22 11:14AM EDT | 180.00 | 1.60 | 2.05 | 2.85 | 0.00 | - | 1 | 57 | 27.85% |
| TM241018P00185000 | 2024-05-20 10:27AM EDT | 185.00 | 2.22 | 2.50 | 4.40 | 0.00 | - | 10 | 43 | 29.36% |
| TM241018P00190000 | 2024-05-20 2:49PM EDT | 190.00 | 2.80 | 3.50 | 5.30 | 0.00 | - | 1 | 33 | 28.33% |
| TM241018P00195000 | 2024-05-21 2:49PM EDT | 195.00 | 3.80 | 2.85 | 6.40 | 0.00 | - | 1 | 66 | 27.38% |
| TM241018P00200000 | 2024-05-22 11:49AM EDT | 200.00 | 5.40 | 5.70 | 6.60 | 0.00 | - | 1 | 131 | 24.10% |
| TM241018P00210000 | 2024-05-23 3:08PM EDT | 210.00 | 9.70 | 9.10 | 10.00 | 0.00 | - | 1 | 86 | 22.68% |
| TM241018P00220000 | 2024-05-23 3:08PM EDT | 220.00 | 14.55 | 13.60 | 14.70 | 0.00 | - | 1 | 93 | 21.41% |
| TM241018P00230000 | 2024-05-14 2:31PM EDT | 230.00 | 18.95 | 18.70 | 21.90 | 0.00 | - | 1 | 25 | 22.51% |
| TM241018P00240000 | 2024-05-22 2:21PM EDT | 240.00 | 26.00 | 25.60 | 29.40 | 0.00 | - | 15 | 17 | 22.14% |
| TM241018P00250000 | 2024-05-16 3:43PM EDT | 250.00 | 35.00 | 34.20 | 37.90 | 0.00 | - | 2 | 115 | 22.16% |
| TM241018P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 44.00 | 44.90 | 46.90 | 0.00 | - | 1 | 2 | 21.86% |
| TM241018P00270000 | 2024-05-10 12:53PM EDT | 270.00 | 51.60 | 54.90 | 57.40 | 0.00 | - | 4 | 0 | 27.22% |
© 2024 Yahoo. Todos os direitos reservados.