Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
38.401,11 +298,67 (+0,78%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.739,06 -274,75 (-0,44%) CMC Crypto 200
1.386,56 -1,60 (-0,12%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2023-08-28 12:49PM EDT | 40.00 | 51.75 | 49.35 | 50.10 | 0.00 | - | 6 | 4 | 0.00% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 0.00% |
| TJX250117C00047500 | 2024-01-26 4:54PM EDT | 47.50 | 49.55 | 51.00 | 55.85 | 0.00 | - | 32 | 37 | 0.00% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 51.15 | 55.05 | 0.00 | - | 8 | 13 | 0.00% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 0.00% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 0.00% |
| TJX250117C00060000 | 2024-05-31 12:45PM EDT | 60.00 | 44.55 | 50.45 | 53.30 | 0.00 | - | 1 | 614 | 60.63% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 45.30 | 49.35 | 0.00 | - | 5 | 424 | 57.03% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 35.80 | 38.45 | 0.00 | - | 1 | 327 | 0.00% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 0.00% |
| TJX250117C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 29.50 | 38.25 | 40.85 | 0.00 | - | 3 | 178 | 37.74% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 0.00% |
| TJX250117C00075000 | 2024-06-04 3:32PM EDT | 75.00 | 32.88 | 35.35 | 39.30 | 0.00 | - | 1 | 230 | 57.10% |
| TJX250117C00077500 | 2024-05-16 11:28AM EDT | 77.50 | 24.85 | 31.20 | 35.10 | 0.00 | - | 1 | 129 | 44.13% |
| TJX250117C00080000 | 2024-06-17 1:41PM EDT | 80.00 | 32.06 | 30.65 | 34.40 | +2.53 | +8.57% | 1 | 425 | 50.87% |
| TJX250117C00082500 | 2024-06-14 2:02PM EDT | 82.50 | 28.45 | 28.25 | 32.25 | 0.00 | - | 1 | 260 | 49.27% |
| TJX250117C00085000 | 2024-06-14 9:58AM EDT | 85.00 | 25.66 | 26.95 | 28.10 | 0.00 | - | 6 | 2,644 | 38.15% |
| TJX250117C00087500 | 2024-05-22 3:14PM EDT | 87.50 | 18.25 | 24.65 | 25.80 | 0.00 | - | 12 | 286 | 36.23% |
| TJX250117C00090000 | 2024-06-17 12:19PM EDT | 90.00 | 22.85 | 22.35 | 23.50 | +1.21 | +5.59% | 4 | 1,490 | 34.25% |
| TJX250117C00092500 | 2024-06-03 1:17PM EDT | 92.50 | 16.80 | 21.00 | 22.00 | 0.00 | - | 1 | 754 | 35.49% |
| TJX250117C00095000 | 2024-06-17 2:46PM EDT | 95.00 | 18.70 | 18.80 | 20.00 | +1.45 | +8.41% | 5 | 3,575 | 34.33% |
| TJX250117C00097500 | 2024-06-03 1:09PM EDT | 97.50 | 12.82 | 16.60 | 17.45 | 0.00 | - | 3 | 865 | 31.01% |
| TJX250117C00100000 | 2024-06-17 3:41PM EDT | 100.00 | 15.08 | 14.10 | 14.95 | +2.58 | +20.64% | 5 | 5,074 | 27.86% |
| TJX250117C00105000 | 2024-06-17 3:26PM EDT | 105.00 | 11.30 | 11.05 | 12.15 | +1.71 | +17.83% | 9 | 3,796 | 28.37% |
| TJX250117C00110000 | 2024-06-17 3:40PM EDT | 110.00 | 8.15 | 7.55 | 8.05 | +1.38 | +20.38% | 32 | 3,919 | 23.63% |
| TJX250117C00115000 | 2024-06-17 3:25PM EDT | 115.00 | 5.46 | 5.35 | 5.45 | +1.11 | +25.52% | 46 | 1,600 | 22.12% |
| TJX250117C00120000 | 2024-06-17 3:49PM EDT | 120.00 | 3.53 | 3.40 | 3.50 | +0.83 | +30.74% | 96 | 866 | 21.02% |
| TJX250117C00125000 | 2024-06-17 11:41AM EDT | 125.00 | 1.99 | 2.10 | 2.19 | +0.50 | +33.56% | 2 | 388 | 20.44% |
| TJX250117C00130000 | 2024-06-17 10:39AM EDT | 130.00 | 1.12 | 1.25 | 1.33 | +0.12 | +12.00% | 4 | 72 | 20.08% |
| TJX250117C00135000 | 2024-06-12 3:29PM EDT | 135.00 | 0.51 | 0.73 | 0.79 | 0.00 | - | 2 | 79 | 19.90% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 19.02% |
| TJX250117C00145000 | 2024-06-13 2:24PM EDT | 145.00 | 0.18 | 0.10 | 1.10 | 0.00 | - | 2 | 3 | 26.87% |
| TJX250117C00155000 | 2024-06-13 3:09PM EDT | 155.00 | 0.19 | 0.01 | 1.34 | 0.00 | - | 1 | 1 | 32.96% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2024-05-13 3:21PM EDT | 32.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 12 | 114 | 65.82% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 70.90% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 69.14% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 57.91% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 68.80% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 68.80% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 62.60% |
| TJX250117P00050000 | 2024-06-17 11:25AM EDT | 50.00 | 0.06 | 0.02 | 0.48 | -0.09 | -60.00% | 3 | 62 | 51.76% |
| TJX250117P00052500 | 2024-06-17 11:53AM EDT | 52.50 | 0.10 | 0.01 | 0.30 | -0.25 | -71.43% | 2 | 22 | 50.34% |
| TJX250117P00055000 | 2024-06-13 9:55AM EDT | 55.00 | 0.09 | 0.02 | 0.17 | +0.01 | +12.50% | 3 | 61 | 43.46% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.01 | 0.17 | 0.00 | - | 1 | 458 | 40.92% |
| TJX250117P00060000 | 2024-05-03 1:34PM EDT | 60.00 | 0.37 | 0.05 | 0.28 | 0.00 | - | 20 | 1,333 | 41.70% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 46.92% |
| TJX250117P00065000 | 2024-06-06 1:47PM EDT | 65.00 | 0.15 | 0.11 | 0.48 | 0.00 | - | 1 | 2,771 | 40.63% |
| TJX250117P00067500 | 2024-06-17 3:23PM EDT | 67.50 | 0.15 | 0.10 | 0.22 | -0.20 | -57.14% | 32 | 782 | 33.11% |
| TJX250117P00070000 | 2024-06-06 2:43PM EDT | 70.00 | 0.08 | 0.08 | 0.37 | 0.00 | - | 3 | 2,157 | 33.94% |
| TJX250117P00072500 | 2024-04-26 3:07PM EDT | 72.50 | 0.92 | 0.19 | 0.65 | 0.00 | - | 2 | 3,039 | 35.57% |
| TJX250117P00075000 | 2024-06-05 1:36PM EDT | 75.00 | 0.30 | 0.13 | 0.00 | 0.00 | - | 1 | 1,714 | 12.50% |
| TJX250117P00077500 | 2024-06-14 3:50PM EDT | 77.50 | 0.35 | 0.25 | 0.33 | 0.00 | - | 3 | 4,147 | 26.76% |
| TJX250117P00080000 | 2024-06-17 3:26PM EDT | 80.00 | 0.36 | 0.23 | 0.47 | -0.29 | -44.62% | 30 | 2,143 | 26.59% |
| TJX250117P00082500 | 2024-06-17 3:22PM EDT | 82.50 | 0.47 | 0.31 | 0.51 | -0.37 | -44.05% | 36 | 1,434 | 24.93% |
| TJX250117P00085000 | 2024-06-14 9:55AM EDT | 85.00 | 0.66 | 0.35 | 0.63 | 0.00 | - | 12 | 6,083 | 24.00% |
| TJX250117P00087500 | 2024-06-17 10:48AM EDT | 87.50 | 0.75 | 0.66 | 0.86 | -0.15 | -16.67% | 1 | 1,157 | 23.72% |
| TJX250117P00090000 | 2024-06-14 9:55AM EDT | 90.00 | 1.06 | 0.88 | 0.95 | 0.00 | - | 12 | 3,588 | 22.12% |
| TJX250117P00092500 | 2024-06-17 3:49PM EDT | 92.50 | 1.09 | 1.09 | 1.19 | -0.28 | -20.44% | 116 | 1,701 | 21.33% |
| TJX250117P00095000 | 2024-06-17 3:23PM EDT | 95.00 | 1.39 | 1.38 | 1.67 | -0.25 | -15.24% | 341 | 2,330 | 21.46% |
| TJX250117P00097500 | 2024-06-14 9:55AM EDT | 97.50 | 2.12 | 1.72 | 1.88 | 0.00 | - | 12 | 906 | 19.91% |
| TJX250117P00100000 | 2024-06-17 1:21PM EDT | 100.00 | 2.28 | 2.20 | 2.31 | -0.27 | -10.59% | 6 | 1,745 | 19.06% |
| TJX250117P00105000 | 2024-06-17 3:41PM EDT | 105.00 | 3.36 | 3.30 | 3.50 | -0.64 | -16.00% | 49 | 708 | 17.48% |
| TJX250117P00110000 | 2024-06-17 11:34AM EDT | 110.00 | 5.45 | 5.10 | 5.25 | -0.75 | -12.10% | 76 | 459 | 15.96% |
| TJX250117P00115000 | 2024-06-17 3:28PM EDT | 115.00 | 7.50 | 7.60 | 7.75 | -1.25 | -14.29% | 65 | 58 | 14.56% |
| TJX250117P00120000 | 2024-06-10 9:40AM EDT | 120.00 | 13.55 | 9.65 | 11.55 | 0.00 | - | 12 | 17 | 15.06% |
| TJX250117P00125000 | 2024-06-06 9:32AM EDT | 125.00 | 17.97 | 13.70 | 15.50 | 0.00 | - | - | 2 | 13.90% |
