Mercado abrirá em 1 h 44 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,45 +0,62 (+0,78%) OURO
2.347,10 -9,40 (-0,40%) Bitcoin USD
67.780,30 -774,10 (-1,13%)
Toyota Motor Corporation (TM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116C00090000 | 2024-05-22 10:24AM EDT | 90.00 | 129.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TM260116C00095000 | 2024-01-08 3:47PM EDT | 95.00 | 95.00 | 127.50 | 132.00 | 0.00 | - | 2 | 1 | 56.10% |
| TM260116C00100000 | 2024-05-10 9:32AM EDT | 100.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| TM260116C00110000 | 2024-05-06 9:34AM EDT | 110.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 99.50 | 103.50 | 0.00 | - | 1 | 7 | 39.87% |
| TM260116C00130000 | 2024-05-15 9:38AM EDT | 130.00 | 95.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 52.92% |
| TM260116C00150000 | 2024-04-29 9:53AM EDT | 150.00 | 87.40 | 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 | 0.00% |
| TM260116C00160000 | 2024-04-19 9:30AM EDT | 160.00 | 81.48 | 68.50 | 73.40 | 0.00 | - | 1 | 3 | 38.77% |
| TM260116C00165000 | 2023-10-30 11:41AM EDT | 165.00 | 34.28 | 43.70 | 46.10 | 0.00 | - | 1 | 1 | 0.00% |
| TM260116C00170000 | 2024-05-24 9:34AM EDT | 170.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TM260116C00175000 | 2024-02-15 1:08PM EDT | 175.00 | 67.40 | 72.70 | 76.50 | 0.00 | - | 2 | 8 | 50.51% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 58.31% |
| TM260116C00185000 | 2024-01-09 3:14PM EDT | 185.00 | 28.70 | 57.60 | 61.20 | 0.00 | - | 1 | 17 | 41.52% |
| TM260116C00190000 | 2024-05-13 1:52PM EDT | 190.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TM260116C00195000 | 2024-02-09 3:12PM EDT | 195.00 | 51.50 | 64.80 | 68.50 | 0.00 | - | 1 | 3 | 52.08% |
| TM260116C00200000 | 2024-05-28 10:28AM EDT | 200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TM260116C00210000 | 2024-05-06 11:16AM EDT | 210.00 | 51.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TM260116C00220000 | 2024-05-28 2:01PM EDT | 220.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.10% |
| TM260116C00230000 | 2024-05-15 11:48AM EDT | 230.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.78% |
| TM260116C00240000 | 2024-05-22 1:17PM EDT | 240.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| TM260116C00250000 | 2024-05-23 10:57AM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| TM260116C00260000 | 2024-05-08 9:38AM EDT | 260.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| TM260116C00270000 | 2024-05-07 11:21AM EDT | 270.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| TM260116C00280000 | 2024-05-08 12:47PM EDT | 280.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TM260116C00290000 | 2024-04-26 11:19AM EDT | 290.00 | 14.80 | 8.60 | 13.00 | 0.00 | - | 1 | 7 | 30.11% |
| TM260116C00300000 | 2024-05-10 3:40PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TM260116C00310000 | 2024-05-10 9:32AM EDT | 310.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| TM260116C00320000 | 2024-05-10 9:32AM EDT | 320.00 | 7.70 | 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 | 33.71% |
| TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116C00350000 | 2024-05-08 12:47PM EDT | 350.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| TM260116C00360000 | 2024-05-14 11:44AM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 6.25% |
| TM260116C00380000 | 2024-05-13 3:37PM EDT | 380.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TM260116P00095000 | 2024-05-09 9:30AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 12.50% |
| TM260116P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 1.40 | 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 | 41.51% |
| TM260116P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TM260116P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TM260116P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TM260116P00125000 | 2024-05-14 1:36PM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116P00135000 | 2024-04-26 3:30PM EDT | 135.00 | 3.10 | 2.75 | 3.90 | 0.00 | - | 10 | 23 | 31.60% |
| TM260116P00140000 | 2024-05-08 11:45AM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TM260116P00145000 | 2024-05-28 3:51PM EDT | 145.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| TM260116P00150000 | 2024-05-15 3:16PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TM260116P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 4.20 | 5.10 | 7.30 | 0.00 | - | 1 | 6 | 30.39% |
| TM260116P00160000 | 2024-05-17 12:11PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 6.25% |
| TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 3 | 14 | 27.84% |
| TM260116P00175000 | 2024-05-15 11:07AM EDT | 175.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TM260116P00180000 | 2024-05-17 12:23PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 25.92% |
| TM260116P00190000 | 2024-05-13 1:27PM EDT | 190.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| TM260116P00195000 | 2024-05-09 1:43PM EDT | 195.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TM260116P00200000 | 2024-05-21 9:31AM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 1.56% |
| TM260116P00210000 | 2024-04-25 9:35AM EDT | 210.00 | 20.10 | 19.60 | 23.90 | 0.00 | - | 1 | 10 | 25.76% |
| TM260116P00220000 | 2024-05-15 11:09AM EDT | 220.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TM260116P00230000 | 2024-05-14 11:55AM EDT | 230.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TM260116P00240000 | 2024-05-13 10:35AM EDT | 240.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| TM260116P00250000 | 2024-05-09 2:44PM EDT | 250.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| TM260116P00260000 | 2024-05-07 11:26AM EDT | 260.00 | 42.30 | 0.00 | 0.00 | 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 | 31.13% |
© 2024 Yahoo. Todos os direitos reservados.