Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.467,18 +79,42 (+0,20%) Gold
2.374,20 +33,90 (+1,45%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.430,13 -1.094,36 (-1,90%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:12PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510C00125000 | 2024-05-09 12:52PM EDT | 125.00 | 38.18 | 35.65 | 38.85 | 0.00 | - | 1 | 2 | 217.19% |
| TGT240510C00130000 | 2024-04-16 9:41AM EDT | 130.00 | 34.50 | 30.65 | 34.65 | 0.00 | - | 1 | 0 | 263.48% |
| TGT240510C00135000 | 2024-05-06 10:25AM EDT | 135.00 | 22.93 | 26.00 | 29.15 | 0.00 | - | 1 | 0 | 217.97% |
| TGT240510C00136000 | 2024-05-03 3:18PM EDT | 136.00 | 22.87 | 24.95 | 27.80 | 0.00 | - | 1 | 1 | 183.20% |
| TGT240510C00139000 | 2024-05-09 10:11AM EDT | 139.00 | 23.00 | 22.45 | 24.70 | 0.00 | - | 4 | 4 | 189.65% |
| TGT240510C00145000 | 2024-05-10 12:52PM EDT | 145.00 | 17.63 | 16.10 | 18.85 | +2.28 | +17.44% | 2 | 2 | 137.70% |
| TGT240510C00149000 | 2024-05-07 11:09AM EDT | 149.00 | 11.86 | 12.30 | 14.85 | 0.00 | - | 1 | 0 | 118.95% |
| TGT240510C00150000 | 2024-05-10 10:27AM EDT | 150.00 | 12.78 | 11.45 | 13.80 | +5.03 | +64.90% | 1 | 5 | 115.43% |
| TGT240510C00152500 | 2024-05-06 3:18PM EDT | 152.50 | 5.42 | 8.90 | 11.35 | 0.00 | - | - | 1 | 96.97% |
| TGT240510C00155000 | 2024-05-10 11:02AM EDT | 155.00 | 7.97 | 6.00 | 9.05 | -0.23 | -2.80% | 2 | 89 | 72.07% |
| TGT240510C00157500 | 2024-05-10 11:14AM EDT | 157.50 | 5.38 | 4.55 | 5.80 | -1.68 | -23.80% | 63 | 694 | 60.55% |
| TGT240510C00160000 | 2024-05-10 12:42PM EDT | 160.00 | 2.20 | 2.61 | 2.99 | -1.95 | -46.99% | 80 | 2,344 | 49.71% |
| TGT240510C00162500 | 2024-05-10 12:54PM EDT | 162.50 | 0.45 | 0.41 | 0.51 | -1.60 | -78.05% | 287 | 1,056 | 19.29% |
| TGT240510C00165000 | 2024-05-10 12:50PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | -0.52 | -96.30% | 464 | 822 | 19.34% |
| TGT240510C00167500 | 2024-05-10 9:53AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 56 | 391 | 27.34% |
| TGT240510C00170000 | 2024-05-10 9:33AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 417 | 38.28% |
| TGT240510C00172500 | 2024-05-09 3:44PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 723 | 52.34% |
| TGT240510C00175000 | 2024-05-09 1:17PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 275 | 53.13% |
| TGT240510C00177500 | 2024-05-09 2:38PM EDT | 177.50 | 0.26 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 67.19% |
| TGT240510C00180000 | 2024-05-10 10:07AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 71.88% |
| TGT240510C00182500 | 2024-04-26 2:54PM EDT | 182.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 839 | 85.94% |
| TGT240510C00185000 | 2024-05-10 10:53AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 265 | 93.75% |
| TGT240510C00187500 | 2024-05-09 2:38PM EDT | 187.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 103.13% |
| TGT240510C00190000 | 2024-04-18 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 61 | 110.94% |
| TGT240510C00192500 | 2024-05-10 12:16PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 12 | 118.75% |
| TGT240510C00195000 | 2024-04-16 9:43AM EDT | 195.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 128.13% |
| TGT240510C00197500 | 2024-04-12 12:53PM EDT | 197.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 3 | 134.38% |
| TGT240510C00200000 | 2024-05-03 11:06AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 143.75% |
| TGT240510C00205000 | 2024-04-02 9:30AM EDT | 205.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 253.32% |
| TGT240510C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 171.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510P00100000 | 2024-05-08 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
| TGT240510P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 25 | 153.13% |
| TGT240510P00135000 | 2024-04-17 2:59PM EDT | 135.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 3 | 128.13% |
| TGT240510P00138000 | 2024-05-08 10:21AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 115.63% |
| TGT240510P00139000 | 2024-05-08 10:36AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 109.38% |
| TGT240510P00140000 | 2024-05-08 10:26AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 96.88% |
| TGT240510P00143000 | 2024-05-01 3:58PM EDT | 143.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 92.19% |
| TGT240510P00145000 | 2024-05-09 10:42AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 43 | 82.81% |
| TGT240510P00146000 | 2024-05-09 12:49PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 32 | 78.13% |
| TGT240510P00147000 | 2024-05-09 3:23PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 186 | 73.44% |
| TGT240510P00148000 | 2024-05-06 1:08PM EDT | 148.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 12 | 68.75% |
| TGT240510P00149000 | 2024-05-08 3:55PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 64.06% |
| TGT240510P00150000 | 2024-05-10 9:33AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 155 | 56.25% |
| TGT240510P00152500 | 2024-05-10 12:02PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2,787 | 53.13% |
| TGT240510P00155000 | 2024-05-10 9:44AM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,219 | 36.72% |
| TGT240510P00157500 | 2024-05-10 11:29AM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 3,319 | 28.13% |
| TGT240510P00160000 | 2024-05-10 12:29PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 260 | 888 | 16.02% |
| TGT240510P00162500 | 2024-05-10 12:53PM EDT | 162.50 | 0.25 | 0.21 | 0.29 | +0.01 | +4.17% | 629 | 534 | 0.00% |
| TGT240510P00165000 | 2024-05-10 12:33PM EDT | 165.00 | 3.30 | 1.99 | 2.53 | +2.05 | +164.00% | 62 | 157 | 0.00% |
| TGT240510P00167500 | 2024-05-10 9:30AM EDT | 167.50 | 2.67 | 4.55 | 6.05 | -6.92 | -72.16% | 1 | 1 | 74.61% |
| TGT240510P00170000 | 2024-05-10 12:26PM EDT | 170.00 | 8.00 | 6.90 | 7.60 | +1.21 | +17.82% | 1 | 4 | 0.00% |
| TGT240510P00172500 | 2024-05-08 3:22PM EDT | 172.50 | 12.95 | 8.30 | 11.35 | 0.00 | - | 8 | 1 | 126.07% |
| TGT240510P00175000 | 2024-05-01 3:27PM EDT | 175.00 | 18.00 | 11.00 | 14.05 | 0.00 | - | 160 | 0 | 153.13% |
| TGT240510P00177500 | 2024-04-25 10:38AM EDT | 177.50 | 13.70 | 14.20 | 16.55 | 0.00 | - | 1 | 0 | 86.33% |
| TGT240510P00180000 | 2024-04-18 1:15PM EDT | 180.00 | 13.36 | 16.70 | 19.00 | 0.00 | - | 19 | 0 | 90.63% |
| TGT240510P00182500 | 2024-04-15 9:54AM EDT | 182.50 | 15.03 | 18.65 | 21.25 | 0.00 | - | 15 | 0 | 187.40% |
| TGT240510P00185000 | 2024-04-15 9:56AM EDT | 185.00 | 17.59 | 21.95 | 23.90 | 0.00 | - | 1 | 0 | 129.30% |
| TGT240510P00187500 | 2024-04-08 1:44PM EDT | 187.50 | 16.72 | 26.20 | 28.45 | 0.00 | - | 22 | 0 | 273.05% |
| TGT240510P00190000 | 2024-04-10 2:39PM EDT | 190.00 | 17.90 | 26.50 | 29.00 | 0.00 | - | 41 | 0 | 245.90% |
| TGT240510P00192500 | 2024-04-08 1:41PM EDT | 192.50 | 21.49 | 31.05 | 33.55 | 0.00 | - | 1 | 0 | 302.73% |
| TGT240510P00195000 | 2024-04-03 9:44AM EDT | 195.00 | 18.09 | 33.95 | 36.95 | 0.00 | - | 10 | 0 | 348.24% |
