Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,31 -5,64 (-0,01%) PETROLEO CRU
79,05 -0,78 (-0,98%) OURO
2.336,40 -20,10 (-0,85%) Bitcoin USD
67.266,25 -1.036,08 (-1,52%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 218.60% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 200.33% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 206.09% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 317.44% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 302.01% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 230.85% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 226.86% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 200.95% |
| TM240621C00195000 | 2024-05-23 1:43PM EDT | 195.00 | 21.50 | 19.80 | 22.40 | 0.00 | - | 2 | 26 | 49.11% |
| TM240621C00200000 | 2024-05-29 12:39PM EDT | 200.00 | 16.50 | 15.30 | 16.30 | -5.30 | -24.31% | 1 | 38 | 34.50% |
| TM240621C00210000 | 2024-05-29 2:34PM EDT | 210.00 | 7.70 | 7.50 | 8.00 | -3.30 | -30.00% | 15 | 869 | 26.81% |
| TM240621C00220000 | 2024-05-29 3:54PM EDT | 220.00 | 2.67 | 2.55 | 2.75 | -1.73 | -39.32% | 80 | 650 | 23.55% |
| TM240621C00230000 | 2024-05-29 3:51PM EDT | 230.00 | 0.65 | 0.65 | 0.75 | -0.65 | -50.00% | 39 | 501 | 23.51% |
| TM240621C00240000 | 2024-05-29 12:13PM EDT | 240.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 7 | 454 | 25.78% |
| TM240621C00250000 | 2024-05-29 11:54AM EDT | 250.00 | 0.16 | 0.05 | 0.25 | +0.01 | +6.67% | 10 | 521 | 32.96% |
| TM240621C00260000 | 2024-05-21 3:23PM EDT | 260.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 158 | 38.18% |
| TM240621C00270000 | 2024-05-24 11:39AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 70 | 60.30% |
| TM240621C00280000 | 2024-05-21 2:15PM EDT | 280.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 67.26% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 73.83% |
| TM240621C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 109 | 80.03% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 73.54% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 69.92% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 88.28% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 161.52% |
| TM240621P00095000 | 2024-05-21 12:21PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 181.79% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 137.11% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 85.94% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 121.92% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 114.36% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 98.19% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 85.25% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 98.83% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 73.10% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 67.24% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 56.01% |
| TM240621P00170000 | 2024-05-24 3:12PM EDT | 170.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 3 | 69 | 60.50% |
| TM240621P00175000 | 2024-05-20 1:47PM EDT | 175.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 45 | 43.31% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 56 | 46.24% |
| TM240621P00185000 | 2024-05-24 11:12AM EDT | 185.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 2 | 93 | 40.41% |
| TM240621P00190000 | 2024-05-29 12:15PM EDT | 190.00 | 0.42 | 0.35 | 0.50 | +0.02 | +5.00% | 11 | 213 | 31.35% |
| TM240621P00195000 | 2024-05-28 11:43AM EDT | 195.00 | 0.40 | 0.50 | 0.85 | 0.00 | - | 3 | 73 | 29.79% |
| TM240621P00200000 | 2024-05-28 10:07AM EDT | 200.00 | 0.93 | 0.90 | 1.00 | +0.23 | +32.86% | 4 | 4,397 | 25.00% |
| TM240621P00210000 | 2024-05-29 3:53PM EDT | 210.00 | 3.00 | 2.85 | 3.10 | +1.32 | +83.02% | 41 | 854 | 22.23% |
| TM240621P00220000 | 2024-05-29 12:09PM EDT | 220.00 | 7.80 | 7.80 | 8.20 | +2.50 | +43.86% | 5 | 419 | 20.51% |
| TM240621P00230000 | 2024-05-28 2:13PM EDT | 230.00 | 15.10 | 14.30 | 17.40 | +2.99 | +24.69% | 1 | 139 | 28.32% |
| TM240621P00240000 | 2024-05-23 2:28PM EDT | 240.00 | 25.03 | 24.00 | 27.80 | 0.00 | - | 1 | 613 | 41.74% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 34.20 | 37.60 | 0.00 | - | 1 | 1 | 49.46% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 44.30 | 47.80 | 0.00 | - | 9 | 0 | 59.85% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 54.80 | 57.20 | 0.00 | - | 9 | 0 | 61.26% |
© 2024 Yahoo. Todos os direitos reservados.