Toyota Motor Corporation (TM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719C00095000 | 2024-05-23 2:17PM EDT | 95.00 | 120.00 | 97.60 | 100.20 | 0.00 | - | 1 | 1 | 0.00% |
| TM240719C00100000 | 2024-05-10 10:26AM EDT | 100.00 | 120.40 | 105.20 | 109.00 | 0.00 | - | 1 | 1 | 213.97% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 90.63% |
| TM240719C00150000 | 2024-06-21 11:43AM EDT | 150.00 | 44.54 | 52.30 | 55.60 | 0.00 | - | 3 | 3 | 51.76% |
| TM240719C00155000 | 2024-06-21 11:44AM EDT | 155.00 | 39.65 | 47.50 | 51.30 | 0.00 | - | 1 | 1 | 64.16% |
| TM240719C00160000 | 2023-12-04 11:23AM EDT | 160.00 | 34.80 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| TM240719C00165000 | 2024-02-09 11:22AM EDT | 165.00 | 60.70 | 77.00 | 81.50 | 0.00 | - | 3 | 2 | 322.34% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 49.10 | 53.00 | 0.00 | - | 1 | 2 | 168.52% |
| TM240719C00180000 | 2024-06-14 11:52AM EDT | 180.00 | 19.20 | 22.90 | 26.00 | 0.00 | - | 1 | 5 | 50.76% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 43.70 | 47.40 | 0.00 | - | 2 | 7 | 183.07% |
| TM240719C00190000 | 2024-06-27 10:00AM EDT | 190.00 | 16.00 | 14.90 | 15.40 | +1.00 | +6.67% | 1 | 106 | 30.98% |
| TM240719C00195000 | 2024-06-26 10:38AM EDT | 195.00 | 10.39 | 10.60 | 11.10 | 0.00 | - | 2 | 149 | 27.89% |
| TM240719C00200000 | 2024-06-27 12:31PM EDT | 200.00 | 7.30 | 7.00 | 7.30 | +0.70 | +10.61% | 34 | 155 | 25.35% |
| TM240719C00210000 | 2024-06-27 3:44PM EDT | 210.00 | 2.19 | 2.15 | 2.30 | +0.19 | +9.50% | 52 | 784 | 22.90% |
| TM240719C00220000 | 2024-06-27 2:28PM EDT | 220.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 64 | 1,409 | 22.58% |
| TM240719C00230000 | 2024-06-27 3:07PM EDT | 230.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 13 | 1,633 | 26.51% |
| TM240719C00240000 | 2024-06-27 3:48PM EDT | 240.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 3 | 197 | 30.47% |
| TM240719C00250000 | 2024-06-27 10:51AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 8 | 82 | 33.69% |
| TM240719C00260000 | 2024-06-25 12:45PM EDT | 260.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 39.26% |
| TM240719C00270000 | 2024-06-25 11:35AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 200 | 44.53% |
| TM240719C00280000 | 2024-06-25 9:43AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 107 | 149 | 49.41% |
| TM240719C00290000 | 2024-06-13 9:38AM EDT | 290.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 94 | 64.26% |
| TM240719C00300000 | 2024-06-12 2:26PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 129 | 58.79% |
| TM240719C00310000 | 2024-06-13 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 55 | 72 | 65.82% |
| TM240719C00320000 | 2024-06-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 30 | 90.19% |
| TM240719C00330000 | 2024-06-11 12:42PM EDT | 330.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 66.41% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 100.64% |
| TM240719C00350000 | 2024-06-11 12:45PM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 118.43% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 104.40% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 109.47% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719P00095000 | 2024-02-06 11:30AM EDT | 95.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 141.50% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 164.55% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 124.02% |
| TM240719P00130000 | 2024-06-24 10:26AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 97.07% |
| TM240719P00135000 | 2024-06-21 11:43AM EDT | 135.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 12 | 96 | 72.75% |
| TM240719P00140000 | 2024-06-25 9:31AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 59.77% |
| TM240719P00145000 | 2024-06-27 10:47AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 50.78% |
| TM240719P00150000 | 2024-06-27 10:48AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 54.30% |
| TM240719P00155000 | 2024-06-25 12:59PM EDT | 155.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 82 | 56.30% |
| TM240719P00160000 | 2024-06-24 1:55PM EDT | 160.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 115 | 46.68% |
| TM240719P00165000 | 2024-06-21 9:47AM EDT | 165.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 10 | 24 | 41.50% |
| TM240719P00170000 | 2024-06-27 12:48PM EDT | 170.00 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 15 | 80 | 38.18% |
| TM240719P00175000 | 2024-06-26 2:19PM EDT | 175.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 35 | 93 | 34.38% |
| TM240719P00180000 | 2024-06-27 1:42PM EDT | 180.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 20 | 119 | 31.08% |
| TM240719P00185000 | 2024-06-27 2:35PM EDT | 185.00 | 0.35 | 0.30 | 0.45 | -0.07 | -16.67% | 1 | 110 | 27.03% |
| TM240719P00190000 | 2024-06-27 3:37PM EDT | 190.00 | 0.68 | 0.60 | 0.70 | -0.12 | -15.00% | 11 | 146 | 23.93% |
| TM240719P00195000 | 2024-06-27 3:20PM EDT | 195.00 | 1.30 | 1.20 | 1.60 | -0.16 | -10.96% | 6 | 2,034 | 23.98% |
| TM240719P00200000 | 2024-06-27 3:41PM EDT | 200.00 | 2.70 | 2.55 | 2.70 | -0.15 | -5.26% | 61 | 1,551 | 21.61% |
| TM240719P00210000 | 2024-06-27 1:34PM EDT | 210.00 | 7.50 | 7.50 | 7.90 | -1.10 | -12.79% | 25 | 638 | 19.98% |
| TM240719P00220000 | 2024-06-26 1:29PM EDT | 220.00 | 17.40 | 15.80 | 18.00 | 0.00 | - | 1 | 24 | 34.27% |
| TM240719P00230000 | 2024-06-17 3:17PM EDT | 230.00 | 34.00 | 25.10 | 27.90 | 0.00 | - | 810 | 32 | 44.95% |
| TM240719P00240000 | 2024-06-07 1:09PM EDT | 240.00 | 33.00 | 34.30 | 38.20 | 0.00 | - | 1 | 1 | 57.68% |
| TM240719P00250000 | 2024-06-24 12:50PM EDT | 250.00 | 50.24 | 44.40 | 48.00 | 0.00 | - | 1 | 0 | 65.21% |
| TM240719P00260000 | 2024-06-20 3:48PM EDT | 260.00 | 65.47 | 54.30 | 57.10 | 0.00 | - | 1 | 0 | 63.06% |
| TM240719P00270000 | 2024-05-08 2:07PM EDT | 270.00 | 39.00 | 61.50 | 65.00 | 0.00 | - | 15 | 0 | 0.00% |
