Toyota Motor Corporation (TM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116C00090000 | 2024-05-22 10:24AM EDT | 90.00 | 129.08 | 103.00 | 108.00 | 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 | 89.31% |
| TM260116C00100000 | 2024-05-10 9:32AM EDT | 100.00 | 125.20 | 107.00 | 111.50 | 0.00 | - | - | 15 | 55.73% |
| TM260116C00110000 | 2024-05-06 9:34AM EDT | 110.00 | 128.00 | 99.50 | 104.00 | 0.00 | - | 1 | 0 | 50.31% |
| TM260116C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 119.10 | 99.50 | 103.50 | 0.00 | - | 1 | 7 | 63.02% |
| TM260116C00130000 | 2024-06-07 9:36AM EDT | 130.00 | 82.42 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 42.08% |
| TM260116C00135000 | 2024-03-26 12:11PM EDT | 135.00 | 123.00 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 69.68% |
| TM260116C00150000 | 2024-06-03 10:20AM EDT | 150.00 | 70.00 | 62.00 | 66.50 | 0.00 | - | 2 | 6 | 37.77% |
| TM260116C00155000 | 2023-12-21 1:00PM EDT | 155.00 | 41.38 | 57.20 | 61.00 | 0.00 | - | 1 | 2 | 34.63% |
| TM260116C00160000 | 2024-06-20 9:43AM EDT | 160.00 | 48.70 | 56.00 | 59.00 | 0.00 | - | 1 | 1 | 36.27% |
| TM260116C00165000 | 2024-06-24 9:50AM EDT | 165.00 | 48.50 | 52.50 | 55.90 | 0.00 | - | 8 | 9 | 36.19% |
| TM260116C00170000 | 2024-06-21 9:50AM EDT | 170.00 | 42.60 | 49.50 | 52.50 | 0.00 | - | 6 | 31 | 35.61% |
| TM260116C00175000 | 2024-06-06 11:03AM EDT | 175.00 | 53.30 | 45.00 | 49.50 | 0.00 | - | 1 | 8 | 35.39% |
| TM260116C00180000 | 2024-02-01 3:01PM EDT | 180.00 | 42.20 | 77.60 | 80.90 | 0.00 | - | 1 | 7 | 72.14% |
| TM260116C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 42.26 | 39.60 | 42.90 | 0.00 | - | 1 | 16 | 33.91% |
| TM260116C00190000 | 2024-05-13 1:52PM EDT | 190.00 | 48.70 | 38.30 | 41.50 | 0.00 | - | 2 | 3 | 35.05% |
| TM260116C00195000 | 2024-06-24 12:58PM EDT | 195.00 | 31.90 | 33.10 | 37.50 | 0.00 | - | 1 | 4 | 33.32% |
| TM260116C00200000 | 2024-06-26 11:41AM EDT | 200.00 | 32.00 | 32.00 | 34.30 | 0.00 | - | 2 | 76 | 32.34% |
| TM260116C00210000 | 2024-06-27 9:58AM EDT | 210.00 | 28.00 | 25.50 | 29.10 | -1.30 | -4.44% | 1 | 20 | 31.30% |
| TM260116C00220000 | 2024-06-25 3:12PM EDT | 220.00 | 24.23 | 21.20 | 24.90 | 0.00 | - | 1 | 38 | 30.81% |
| TM260116C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 20.30 | 17.70 | 21.10 | 0.00 | - | 5 | 45 | 30.28% |
| TM260116C00240000 | 2024-06-25 3:12PM EDT | 240.00 | 16.35 | 14.10 | 19.00 | 0.00 | - | 2 | 10 | 31.06% |
| TM260116C00250000 | 2024-06-18 11:43AM EDT | 250.00 | 10.30 | 13.50 | 16.50 | 0.00 | - | 2 | 58 | 31.08% |
| TM260116C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 8.70 | 11.10 | 14.00 | 0.00 | - | 1 | 42 | 30.77% |
| TM260116C00270000 | 2024-06-17 11:02AM EDT | 270.00 | 7.65 | 8.60 | 11.80 | 0.00 | - | 1 | 8 | 30.44% |
| TM260116C00280000 | 2024-06-20 2:14PM EDT | 280.00 | 6.71 | 6.00 | 10.40 | 0.00 | - | 1 | 4 | 30.73% |
| TM260116C00290000 | 2024-06-07 12:20PM EDT | 290.00 | 7.00 | 4.60 | 8.90 | 0.00 | - | 1 | 7 | 30.65% |
| TM260116C00300000 | 2024-06-20 11:20AM EDT | 300.00 | 4.00 | 3.60 | 6.80 | 0.00 | - | 2 | 19 | 29.44% |
| TM260116C00310000 | 2024-05-10 9:32AM EDT | 310.00 | 9.10 | 4.50 | 7.50 | 0.00 | - | 2 | 5 | 31.96% |
| TM260116C00320000 | 2024-06-10 1:23PM EDT | 320.00 | 5.90 | 1.50 | 4.80 | 0.00 | - | 2 | 3 | 29.21% |
| TM260116C00330000 | 2024-04-04 1:28PM EDT | 330.00 | 13.30 | 9.20 | 10.40 | 0.00 | - | 3 | 3 | 38.80% |
| TM260116C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TM260116C00350000 | 2024-06-11 9:51AM EDT | 350.00 | 2.96 | 0.50 | 4.40 | 0.00 | - | 1 | 15 | 32.22% |
| TM260116C00360000 | 2024-06-13 1:45PM EDT | 360.00 | 2.00 | 1.00 | 4.90 | 0.00 | - | 1 | 211 | 34.29% |
| TM260116C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 1.85 | 0.55 | 4.90 | 0.00 | - | 1 | 2 | 35.40% |
| TM260116C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 36.65% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM260116P00090000 | 2024-06-25 9:31AM EDT | 90.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 54.65% |
| TM260116P00095000 | 2024-06-25 9:31AM EDT | 95.00 | 1.30 | 0.65 | 5.00 | 0.00 | - | 1 | 124 | 51.59% |
| TM260116P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 1.45 | 1.30 | 3.00 | 0.00 | - | 1 | 15 | 42.24% |
| TM260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 39.80% |
| TM260116P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 2.45 | 0.50 | 4.90 | 0.00 | - | 1 | 4 | 43.06% |
| 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 | 2.05 | 5.50 | 0.00 | - | 1 | 18 | 39.62% |
| TM260116P00125000 | 2024-06-26 3:48PM EDT | 125.00 | 2.95 | 2.65 | 4.10 | 0.00 | - | 1 | 4 | 33.94% |
| TM260116P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 3.60 | 3.20 | 4.40 | 0.00 | - | 1 | 8 | 32.52% |
| TM260116P00135000 | 2024-06-13 9:34AM EDT | 135.00 | 4.00 | 3.50 | 4.40 | 0.00 | - | 1 | 26 | 30.43% |
| TM260116P00140000 | 2024-06-13 10:18AM EDT | 140.00 | 5.00 | 4.20 | 5.00 | 0.00 | - | 1 | 3 | 29.65% |
| TM260116P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 5.30 | 4.60 | 6.50 | 0.00 | - | 1 | 19 | 30.40% |
| TM260116P00150000 | 2024-06-25 11:00AM EDT | 150.00 | 5.82 | 5.50 | 9.00 | 0.00 | - | 2 | 9 | 32.36% |
| TM260116P00155000 | 2024-06-25 1:00PM EDT | 155.00 | 7.00 | 6.50 | 8.30 | 0.00 | - | 1 | 7 | 29.07% |
| TM260116P00160000 | 2024-06-27 9:40AM EDT | 160.00 | 8.00 | 7.50 | 9.30 | +2.00 | +33.33% | 10 | 35 | 28.37% |
| TM260116P00165000 | 2024-03-27 9:30AM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| TM260116P00170000 | 2024-04-16 10:37AM EDT | 170.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 3 | 14 | 24.46% |
| TM260116P00175000 | 2024-06-18 9:34AM EDT | 175.00 | 15.05 | 11.10 | 15.00 | 0.00 | - | 1 | 11 | 28.86% |
| TM260116P00180000 | 2024-06-21 10:26AM EDT | 180.00 | 16.35 | 13.10 | 15.80 | 0.00 | - | 1 | 18 | 27.39% |
| TM260116P00185000 | 2024-04-01 11:35AM EDT | 185.00 | 9.91 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 21.89% |
| TM260116P00190000 | 2024-06-17 11:31AM EDT | 190.00 | 20.75 | 17.00 | 19.90 | 0.00 | - | 2 | 72 | 26.92% |
| TM260116P00195000 | 2024-06-21 2:36PM EDT | 195.00 | 23.00 | 17.90 | 22.00 | 0.00 | - | 1 | 4 | 26.51% |
| TM260116P00200000 | 2024-06-26 2:41PM EDT | 200.00 | 21.80 | 20.50 | 24.40 | 0.00 | - | 2 | 114 | 26.28% |
| TM260116P00210000 | 2024-06-24 12:58PM EDT | 210.00 | 27.35 | 24.10 | 27.60 | 0.00 | - | 1 | 13 | 23.80% |
| TM260116P00220000 | 2024-05-15 11:09AM EDT | 220.00 | 24.60 | 33.00 | 37.50 | 0.00 | - | 3 | 13 | 27.37% |
| TM260116P00230000 | 2024-05-14 11:55AM EDT | 230.00 | 30.95 | 38.50 | 41.40 | 0.00 | - | 1 | 7 | 24.49% |
| TM260116P00240000 | 2024-05-13 10:35AM EDT | 240.00 | 36.70 | 40.50 | 45.00 | 0.00 | - | 8 | 38 | 20.46% |
| TM260116P00250000 | 2024-05-09 2:44PM EDT | 250.00 | 37.60 | 47.50 | 52.00 | 0.00 | - | 5 | 40 | 19.19% |
| TM260116P00260000 | 2024-05-07 11:26AM EDT | 260.00 | 42.30 | 52.10 | 56.30 | 0.00 | - | 4 | 7 | 9.62% |
| 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 | 0.00% |
