Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.337,40 -3,80 (-0,16%) Bitcoin USD
67.592,66 -764,96 (-1,12%)
Toyota Motor Corporation (TM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 12:34PM EDT | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| TM250117C00100000 | 2024-04-04 3:59PM EDT | 100.00 | 141.12 | 132.70 | 137.50 | 0.00 | - | 1 | 1 | 136.76% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 0.00% |
| TM250117C00130000 | 2024-04-29 9:53AM EDT | 130.00 | 101.35 | 84.90 | 89.10 | 0.00 | - | 1 | 1 | 56.85% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 82.50 | 86.90 | 0.00 | - | - | 0 | 55.51% |
| TM250117C00140000 | 2024-05-08 3:37PM EDT | 140.00 | 96.00 | 75.20 | 79.70 | 0.00 | - | 1 | 7 | 52.20% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM250117C00150000 | 2024-05-14 1:37PM EDT | 150.00 | 71.41 | 66.20 | 70.20 | 0.00 | - | 2 | 19 | 47.28% |
| TM250117C00160000 | 2024-04-12 2:44PM EDT | 160.00 | 88.50 | 62.60 | 66.40 | 0.00 | - | 2 | 12 | 51.29% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| TM250117C00170000 | 2024-03-26 2:03PM EDT | 170.00 | 88.20 | 60.30 | 64.10 | 0.00 | - | 2 | 4 | 59.71% |
| TM250117C00175000 | 2024-05-23 10:23AM EDT | 175.00 | 48.04 | 44.30 | 48.20 | 0.00 | - | 2 | 4 | 38.71% |
| TM250117C00180000 | 2024-05-17 9:41AM EDT | 180.00 | 47.09 | 40.30 | 44.20 | 0.00 | - | 3 | 29 | 37.51% |
| TM250117C00185000 | 2024-05-28 10:45AM EDT | 185.00 | 41.52 | 36.30 | 40.30 | 0.00 | - | 10 | 13 | 36.32% |
| TM250117C00190000 | 2024-05-14 1:37PM EDT | 190.00 | 37.45 | 32.70 | 36.50 | 0.00 | - | 2 | 24 | 35.14% |
| TM250117C00195000 | 2024-04-15 10:35AM EDT | 195.00 | 59.54 | 34.80 | 36.50 | 0.00 | - | 1 | 29 | 39.97% |
| TM250117C00200000 | 2024-05-29 2:11PM EDT | 200.00 | 26.30 | 26.60 | 29.50 | -2.55 | -8.84% | 2 | 50 | 33.17% |
| TM250117C00210000 | 2024-05-29 12:39PM EDT | 210.00 | 21.38 | 20.30 | 21.90 | -4.77 | -18.24% | 1 | 87 | 29.46% |
| TM250117C00220000 | 2024-05-28 2:26PM EDT | 220.00 | 16.40 | 15.10 | 16.50 | -2.40 | -12.77% | 1 | 56 | 28.07% |
| TM250117C00230000 | 2024-05-22 12:41PM EDT | 230.00 | 12.00 | 11.20 | 12.30 | -1.97 | -14.10% | 1 | 106 | 27.30% |
| TM250117C00240000 | 2024-05-28 1:13PM EDT | 240.00 | 9.87 | 8.00 | 8.90 | 0.00 | - | 1 | 155 | 26.58% |
| TM250117C00250000 | 2024-05-28 10:04AM EDT | 250.00 | 7.50 | 5.40 | 6.30 | 0.00 | - | 1 | 109 | 26.02% |
| TM250117C00260000 | 2024-05-29 3:08PM EDT | 260.00 | 4.39 | 3.70 | 4.40 | -0.51 | -10.41% | 6 | 122 | 25.64% |
| TM250117C00270000 | 2024-05-29 12:15PM EDT | 270.00 | 2.89 | 2.55 | 3.10 | -0.85 | -22.73% | 6 | 68 | 25.55% |
| TM250117C00280000 | 2024-05-22 3:35PM EDT | 280.00 | 1.70 | 1.75 | 2.55 | 0.00 | - | 1 | 55 | 26.64% |
| TM250117C00290000 | 2024-05-10 2:26PM EDT | 290.00 | 2.10 | 1.15 | 1.55 | 0.00 | - | 1 | 22 | 25.66% |
| TM250117C00300000 | 2024-05-16 3:59PM EDT | 300.00 | 1.40 | 0.85 | 1.25 | 0.00 | - | 7 | 44 | 26.49% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 0.65 | 1.00 | 0.00 | - | 1 | 75 | 27.18% |
| TM250117C00320000 | 2024-05-21 9:30AM EDT | 320.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 1 | 8 | 26.81% |
| TM250117C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 1.55 | 0.20 | 0.80 | 0.00 | - | 2 | 32 | 29.46% |
| TM250117C00340000 | 2024-05-28 2:46PM EDT | 340.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 30.70% |
| TM250117C00350000 | 2024-05-29 12:39PM EDT | 350.00 | 0.26 | 0.00 | 1.05 | -0.32 | -55.17% | 3 | 26 | 34.16% |
| TM250117C00360000 | 2024-05-29 11:52AM EDT | 360.00 | 0.75 | 0.10 | 0.75 | +0.30 | +66.67% | 25 | 84 | 33.67% |
| TM250117C00370000 | 2024-04-12 3:23PM EDT | 370.00 | 1.65 | 0.05 | 2.55 | 0.00 | - | 1 | 3 | 44.16% |
| TM250117C00380000 | 2024-05-10 9:32AM EDT | 380.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 44.52% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00090000 | 2024-03-21 3:24PM EDT | 90.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 51.86% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 69.45% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 8 | 1,167 | 54.30% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 74.95% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 57.63% |
| TM250117P00115000 | 2023-12-13 11:28AM EDT | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.47% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 52.28% |
| TM250117P00125000 | 2024-02-29 10:51AM EDT | 125.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 57.87% |
| TM250117P00130000 | 2024-05-09 9:45AM EDT | 130.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 30 | 257 | 35.08% |
| TM250117P00135000 | 2024-01-24 12:50PM EDT | 135.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 10 | 59 | 46.39% |
| TM250117P00140000 | 2024-02-02 10:30AM EDT | 140.00 | 2.10 | 0.00 | 4.00 | 0.00 | - | 1 | 72 | 46.45% |
| TM250117P00145000 | 2024-03-22 1:29PM EDT | 145.00 | 0.74 | 0.85 | 1.50 | 0.00 | - | 2 | 33 | 33.37% |
| TM250117P00150000 | 2024-05-10 9:49AM EDT | 150.00 | 1.01 | 1.05 | 1.25 | 0.00 | - | 5 | 99 | 29.71% |
| TM250117P00155000 | 2024-05-23 12:33PM EDT | 155.00 | 1.20 | 1.30 | 2.50 | 0.00 | - | 20 | 106 | 32.79% |
| TM250117P00160000 | 2024-05-09 3:49PM EDT | 160.00 | 1.30 | 1.35 | 2.70 | 0.00 | - | 1 | 34 | 31.00% |
| TM250117P00165000 | 2024-05-24 10:57AM EDT | 165.00 | 2.09 | 1.95 | 3.20 | 0.00 | - | 10 | 95 | 30.08% |
| TM250117P00170000 | 2024-05-29 11:20AM EDT | 170.00 | 2.75 | 2.50 | 3.30 | 0.00 | - | 10 | 23 | 27.84% |
| TM250117P00175000 | 2024-05-16 2:33PM EDT | 175.00 | 3.50 | 3.00 | 5.10 | 0.00 | - | 3 | 35 | 29.81% |
| TM250117P00180000 | 2024-05-28 2:29PM EDT | 180.00 | 3.64 | 3.80 | 4.20 | 0.00 | - | 1 | 93 | 25.05% |
| TM250117P00185000 | 2024-05-13 12:53PM EDT | 185.00 | 5.10 | 4.80 | 6.60 | 0.00 | - | 48 | 60 | 27.43% |
| TM250117P00190000 | 2024-05-13 12:31PM EDT | 190.00 | 6.30 | 5.40 | 6.70 | 0.00 | - | 4 | 27 | 24.75% |
| TM250117P00195000 | 2024-04-25 9:43AM EDT | 195.00 | 7.30 | 6.40 | 7.80 | 0.00 | - | 6 | 38 | 23.79% |
| TM250117P00200000 | 2024-05-13 11:15AM EDT | 200.00 | 8.52 | 8.10 | 9.30 | 0.00 | - | 1 | 71 | 23.20% |
| TM250117P00210000 | 2024-05-29 10:41AM EDT | 210.00 | 12.41 | 11.70 | 13.50 | +1.45 | +13.23% | 2 | 15 | 22.83% |
| TM250117P00220000 | 2024-05-13 9:40AM EDT | 220.00 | 16.60 | 15.60 | 17.70 | 0.00 | - | 1 | 124 | 20.97% |
| TM250117P00230000 | 2024-05-17 2:11PM EDT | 230.00 | 20.40 | 21.90 | 24.10 | 0.00 | - | 1 | 216 | 20.83% |
| TM250117P00240000 | 2024-05-13 1:36PM EDT | 240.00 | 28.50 | 29.10 | 31.60 | 0.00 | - | 1 | 37 | 21.00% |
| TM250117P00250000 | 2024-05-01 9:59AM EDT | 250.00 | 30.30 | 36.20 | 39.50 | 0.00 | - | 1 | 31 | 20.51% |
| TM250117P00260000 | 2024-05-13 3:42PM EDT | 260.00 | 44.80 | 45.70 | 47.60 | 0.00 | - | 10 | 12 | 18.63% |
| TM250117P00270000 | 2024-05-17 2:26PM EDT | 270.00 | 50.54 | 54.00 | 57.80 | 0.00 | - | 14 | 14 | 21.81% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 66.43% |
© 2024 Yahoo. Todos os direitos reservados.