Deutsche Märkte geschlossen
DAX
18.120,15 +51,94 (+0,29%) Euro Stoxx 50
4.911,55 +31,13 (+0,64%) Dow Jones 30
38.783,64 +5,54 (+0,01%) Gold
2.339,00 +10,00 (+0,43%) EUR/USD
1,0740 +0,0005 (+0,04%) Bitcoin EUR
60.206,43 -645,70 (-1,06%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621C00042500 | 2024-04-18 10:31AM EDT | 42.50 | 51.00 | 56.70 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| TJX240621C00045000 | 2024-01-10 2:10PM EDT | 45.00 | 49.00 | 52.15 | 56.10 | 0.00 | - | 1 | 29 | 0.00% |
| TJX240621C00050000 | 2024-06-12 10:05AM EDT | 50.00 | 56.80 | 58.50 | 61.75 | 0.00 | - | 2 | 10 | 547.95% |
| TJX240621C00060000 | 2023-12-18 1:54PM EDT | 60.00 | 31.82 | 33.55 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| TJX240621C00065000 | 2023-08-01 1:05PM EDT | 65.00 | 24.71 | 30.15 | 30.60 | 0.00 | - | - | 2 | 0.00% |
| TJX240621C00070000 | 2024-06-10 3:20PM EDT | 70.00 | 37.20 | 38.25 | 41.70 | 0.00 | - | 2 | 10 | 343.55% |
| TJX240621C00075000 | 2024-06-10 2:01PM EDT | 75.00 | 31.85 | 33.30 | 36.65 | 0.00 | - | 1 | 42 | 299.02% |
| TJX240621C00077500 | 2024-03-19 9:35AM EDT | 77.50 | 19.89 | 14.65 | 16.90 | 0.00 | - | 1 | 52 | 0.00% |
| TJX240621C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 30.00 | 28.40 | 31.90 | 0.00 | - | 2 | 57 | 272.27% |
| TJX240621C00082500 | 2024-06-03 10:53AM EDT | 82.50 | 23.00 | 25.85 | 29.30 | 0.00 | - | 2 | 35 | 248.05% |
| TJX240621C00085000 | 2024-06-07 1:20PM EDT | 85.00 | 23.60 | 24.35 | 25.60 | 0.00 | - | 31 | 256 | 161.72% |
| TJX240621C00087000 | 2024-06-07 11:41AM EDT | 87.00 | 21.20 | 23.05 | 23.25 | 0.00 | - | 8 | 8 | 112.11% |
| TJX240621C00087500 | 2024-06-17 12:19PM EDT | 87.50 | 22.35 | 22.50 | 22.80 | 0.00 | - | 4 | 388 | 117.58% |
| TJX240621C00090000 | 2024-06-17 3:41PM EDT | 90.00 | 20.58 | 20.05 | 20.25 | 0.00 | - | 20 | 728 | 98.05% |
| TJX240621C00092500 | 2024-06-17 1:58PM EDT | 92.50 | 17.44 | 16.20 | 18.80 | 0.00 | - | 1 | 954 | 153.71% |
| TJX240621C00093000 | 2024-05-21 1:57PM EDT | 93.00 | 5.95 | 17.00 | 17.25 | 0.00 | - | - | 13 | 84.38% |
| TJX240621C00094000 | 2024-06-07 1:02PM EDT | 94.00 | 14.65 | 14.65 | 17.70 | 0.00 | - | 8 | 10 | 64.06% |
| TJX240621C00095000 | 2024-06-17 2:13PM EDT | 95.00 | 15.00 | 14.75 | 15.25 | 0.00 | - | 11 | 4,417 | 75.39% |
| TJX240621C00096000 | 2024-05-24 11:22AM EDT | 96.00 | 6.49 | 13.70 | 15.25 | 0.00 | - | 2 | 14 | 90.63% |
| TJX240621C00097000 | 2024-05-24 9:33AM EDT | 97.00 | 4.70 | 12.95 | 15.00 | 0.00 | - | 1 | 12 | 110.45% |
| TJX240621C00097500 | 2024-06-17 3:46PM EDT | 97.50 | 12.95 | 12.40 | 13.15 | 0.00 | - | 78 | 1,732 | 66.99% |
| TJX240621C00098000 | 2024-06-05 3:44PM EDT | 98.00 | 9.90 | 11.55 | 13.35 | 0.00 | - | 2 | 97 | 78.32% |
| TJX240621C00099000 | 2024-06-17 3:16PM EDT | 99.00 | 11.35 | 10.85 | 11.25 | 0.00 | - | 1 | 246 | 57.42% |
| TJX240621C00100000 | 2024-06-17 3:53PM EDT | 100.00 | 11.00 | 10.10 | 11.35 | +0.57 | +5.47% | 10 | 3,196 | 81.35% |
| TJX240621C00101000 | 2024-06-12 3:36PM EDT | 101.00 | 6.45 | 9.05 | 9.25 | 0.00 | - | 1 | 250 | 48.44% |
| TJX240621C00102000 | 2024-06-18 11:16AM EDT | 102.00 | 8.19 | 8.15 | 8.80 | +0.94 | +12.97% | 2 | 198 | 58.30% |
| TJX240621C00103000 | 2024-06-18 11:21AM EDT | 103.00 | 7.48 | 7.15 | 7.30 | +0.01 | +0.13% | 10 | 810 | 43.16% |
| TJX240621C00104000 | 2024-06-18 11:08AM EDT | 104.00 | 6.15 | 5.85 | 6.30 | +0.05 | +0.82% | 24 | 2,223 | 38.28% |
| TJX240621C00105000 | 2024-06-18 11:12AM EDT | 105.00 | 5.25 | 4.00 | 5.25 | -0.33 | -5.91% | 10 | 5,567 | 30.08% |
| TJX240621C00106000 | 2024-06-17 3:52PM EDT | 106.00 | 4.51 | 2.81 | 5.05 | 0.00 | - | 10 | 524 | 53.81% |
| TJX240621C00107000 | 2024-06-18 11:16AM EDT | 107.00 | 3.22 | 2.99 | 3.30 | -0.44 | -12.02% | 4 | 2,041 | 23.05% |
| TJX240621C00108000 | 2024-06-18 11:08AM EDT | 108.00 | 2.22 | 2.10 | 2.35 | -0.44 | -16.54% | 67 | 1,051 | 19.43% |
| TJX240621C00109000 | 2024-06-18 11:00AM EDT | 109.00 | 1.27 | 1.34 | 1.50 | -0.28 | -18.06% | 36 | 1,765 | 17.29% |
| TJX240621C00110000 | 2024-06-18 11:25AM EDT | 110.00 | 0.68 | 0.64 | 0.69 | -0.17 | -20.99% | 411 | 3,470 | 13.23% |
| TJX240621C00111000 | 2024-06-18 11:14AM EDT | 111.00 | 0.28 | 0.24 | 0.28 | -0.20 | -41.67% | 85 | 1,405 | 13.23% |
| TJX240621C00112000 | 2024-06-18 11:09AM EDT | 112.00 | 0.12 | 0.08 | 0.12 | -0.05 | -29.41% | 14 | 533 | 14.65% |
| TJX240621C00113000 | 2024-06-18 9:47AM EDT | 113.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 156 | 653 | 16.50% |
| TJX240621C00114000 | 2024-06-18 9:43AM EDT | 114.00 | 0.08 | 0.01 | 0.23 | +0.04 | +100.00% | 2 | 1,079 | 29.40% |
| TJX240621C00115000 | 2024-06-18 9:38AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,316 | 20.31% |
| TJX240621C00117000 | 2024-06-14 10:33AM EDT | 117.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 20 | 33.59% |
| TJX240621C00120000 | 2024-06-07 2:08PM EDT | 120.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 220 | 99 | 50.10% |
| TJX240621C00125000 | 2024-06-13 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 59.96% |
| TJX240621C00130000 | 2024-04-04 2:00PM EDT | 130.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 118.95% |
| TJX240621C00135000 | 2023-10-27 11:21AM EDT | 135.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 90.23% |
| TJX240621C00140000 | 2023-10-27 11:22AM EDT | 140.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 102.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621P00042500 | 2024-05-06 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TJX240621P00045000 | 2023-10-24 1:41PM EDT | 45.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 9 | 395.31% |
| TJX240621P00047500 | 2023-11-22 10:32AM EDT | 47.50 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 343.75% |
| TJX240621P00050000 | 2024-01-30 4:53PM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 404.69% |
| TJX240621P00055000 | 2024-06-12 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 276.56% |
| TJX240621P00060000 | 2024-01-11 10:30AM EDT | 60.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 2 | 48 | 270.31% |
| TJX240621P00065000 | 2023-12-12 2:43PM EDT | 65.00 | 0.40 | 0.08 | 2.38 | 0.00 | - | 3 | 28 | 365.63% |
| TJX240621P00070000 | 2024-06-06 2:43PM EDT | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 245 | 186.72% |
| TJX240621P00075000 | 2024-05-21 3:49PM EDT | 75.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 946 | 161.33% |
| TJX240621P00077500 | 2024-06-03 9:34AM EDT | 77.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 143 | 149.22% |
| TJX240621P00080000 | 2024-05-31 9:32AM EDT | 80.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 847 | 136.72% |
| TJX240621P00082500 | 2024-05-24 1:27PM EDT | 82.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 3,222 | 125.00% |
| TJX240621P00085000 | 2024-06-14 2:22PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 718 | 92.19% |
| TJX240621P00087000 | 2024-06-11 11:21AM EDT | 87.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 80 | 104.69% |
| TJX240621P00087500 | 2024-06-14 2:22PM EDT | 87.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,045 | 102.34% |
| TJX240621P00088000 | 2024-06-11 11:21AM EDT | 88.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 119 | 100.39% |
| TJX240621P00089000 | 2024-06-11 11:30AM EDT | 89.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 100 | 96.09% |
| TJX240621P00090000 | 2024-06-17 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 4,212 | 81.25% |
| TJX240621P00091000 | 2024-06-07 11:04AM EDT | 91.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 132 | 87.11% |
| TJX240621P00092000 | 2024-06-06 1:33PM EDT | 92.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 83 | 82.81% |
| TJX240621P00092500 | 2024-06-18 10:09AM EDT | 92.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 3 | 1,706 | 78.52% |
| TJX240621P00093000 | 2024-06-06 12:15PM EDT | 93.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 70 | 78.52% |
| TJX240621P00094000 | 2024-06-11 10:30AM EDT | 94.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 60 | 74.22% |
| TJX240621P00095000 | 2024-06-14 11:04AM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 2,655 | 69.92% |
| TJX240621P00096000 | 2024-06-14 10:44AM EDT | 96.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 200 | 81 | 65.63% |
| TJX240621P00097000 | 2024-06-14 11:33AM EDT | 97.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 633 | 1,951 | 61.33% |
| TJX240621P00097500 | 2024-06-14 11:36AM EDT | 97.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1,051 | 1,616 | 59.38% |
| TJX240621P00098000 | 2024-06-14 11:31AM EDT | 98.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 418 | 57.23% |
| TJX240621P00099000 | 2024-06-14 10:43AM EDT | 99.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 130 | 409 | 54.30% |
| TJX240621P00100000 | 2024-06-17 10:31AM EDT | 100.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 10 | 10,585 | 48.83% |
| TJX240621P00101000 | 2024-06-14 11:06AM EDT | 101.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 45 | 3,129 | 43.16% |
| TJX240621P00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 1,006 | 39.06% |
| TJX240621P00103000 | 2024-06-17 10:42AM EDT | 103.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 35 | 947 | 34.77% |
| TJX240621P00104000 | 2024-06-17 2:51PM EDT | 104.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 16 | 695 | 37.89% |
| TJX240621P00105000 | 2024-06-17 10:52AM EDT | 105.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 10 | 1,101 | 34.18% |
| TJX240621P00106000 | 2024-06-18 10:07AM EDT | 106.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 18 | 616 | 23.63% |
| TJX240621P00107000 | 2024-06-18 10:58AM EDT | 107.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 31 | 922 | 19.04% |
| TJX240621P00108000 | 2024-06-18 11:12AM EDT | 108.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 189 | 701 | 15.72% |
| TJX240621P00109000 | 2024-06-18 11:11AM EDT | 109.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 44 | 438 | 13.38% |
| TJX240621P00110000 | 2024-06-18 11:10AM EDT | 110.00 | 0.52 | 0.46 | 0.52 | +0.06 | +13.04% | 15 | 168 | 12.94% |
| TJX240621P00112000 | 2024-06-17 3:53PM EDT | 112.00 | 1.89 | 1.89 | 1.99 | +0.15 | +8.62% | 1 | 5 | 15.53% |
| TJX240621P00113000 | 2024-06-14 1:56PM EDT | 113.00 | 4.45 | 2.54 | 2.98 | 0.00 | - | - | 2 | 20.41% |
