Deutsche Märkte schließen in 3 Stunden 13 Minuten

Target Corporation (TGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,96+1,26 (+1,19%)
Ab 10:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT231006C000900002023-09-29 10:55AM EDT90.0021.5017.6517.800.00-16170.00%
TGT231006C000950002023-09-28 11:45AM EDT95.0014.9012.6012.850.00-660.00%
TGT231006C001000002023-10-03 10:19AM EDT100.007.707.657.85+0.94+13.91%151390.00%
TGT231006C001010002023-10-02 3:47PM EDT101.005.766.706.900.00-3590.00%
TGT231006C001030002023-10-03 9:35AM EDT103.004.754.805.10+0.97+25.66%13233.01%
TGT231006C001040002023-10-03 9:53AM EDT104.004.403.954.25+1.00+29.41%12434.38%
TGT231006C001050002023-10-03 9:52AM EDT105.003.603.203.30+1.11+44.58%5931729.98%
TGT231006C001060002023-10-03 10:24AM EDT106.002.552.502.59+0.57+28.79%16228631.35%
TGT231006C001070002023-10-03 10:31AM EDT107.001.901.901.95+0.46+31.94%6201,43731.69%
TGT231006C001080002023-10-03 10:27AM EDT108.001.421.301.34+0.42+42.00%75949830.23%
TGT231006C001090002023-10-03 10:32AM EDT109.000.930.890.94+0.25+36.76%4131,92030.91%
TGT231006C001100002023-10-03 10:23AM EDT110.000.630.610.64+0.19+43.18%7513,71031.59%
TGT231006C001110002023-10-03 10:31AM EDT111.000.420.400.43+0.13+44.83%61056532.37%
TGT231006C001120002023-10-03 10:30AM EDT112.000.260.270.28+0.06+30.00%2423,24833.01%
TGT231006C001130002023-10-03 10:28AM EDT113.000.190.180.19+0.05+35.71%2401,02734.18%
TGT231006C001140002023-10-03 10:26AM EDT114.000.130.130.13+0.02+18.18%3252435.45%
TGT231006C001150002023-10-03 10:22AM EDT115.000.090.090.11+0.01+12.50%1022,03838.28%
TGT231006C001160002023-10-03 10:27AM EDT116.000.070.060.070.00-1350138.87%
TGT231006C001170002023-10-03 10:23AM EDT117.000.050.050.06-0.01-16.67%3135741.41%
TGT231006C001180002023-10-03 9:48AM EDT118.000.040.040.05+0.01+33.33%32,23543.56%
TGT231006C001190002023-10-03 10:00AM EDT119.000.030.030.04-0.01-25.00%211345.31%
TGT231006C001200002023-10-03 10:20AM EDT120.000.020.020.03-0.01-33.33%1436946.88%
TGT231006C001210002023-10-03 9:35AM EDT121.000.030.020.030.00-8127750.00%
TGT231006C001220002023-10-02 3:51PM EDT122.000.020.010.030.00-147950.00%
TGT231006C001230002023-10-03 9:39AM EDT123.000.010.010.02-0.01-50.00%3676750.78%
TGT231006C001240002023-10-02 10:24AM EDT124.000.030.000.030.00-3636853.91%
TGT231006C001250002023-10-02 3:58PM EDT125.000.010.000.030.00-938956.25%
TGT231006C001260002023-10-02 3:54PM EDT126.000.020.000.010.00-27153.13%
TGT231006C001270002023-09-29 3:54PM EDT127.000.010.000.03-0.01-50.00%21,15461.72%
TGT231006C001280002023-10-02 3:17PM EDT128.000.010.000.010.00-724457.81%
TGT231006C001290002023-09-29 10:46AM EDT129.000.030.000.030.00-48667.19%
TGT231006C001300002023-10-02 2:27PM EDT130.000.010.000.030.00-1130569.53%
TGT231006C001310002023-10-02 2:02PM EDT131.000.010.000.010.00-69165.63%
TGT231006C001320002023-09-29 3:33PM EDT132.000.020.000.030.00-191275.00%
TGT231006C001330002023-09-27 11:10AM EDT133.000.020.000.030.00-21,13077.34%
TGT231006C001340002023-10-02 9:33AM EDT134.000.010.000.030.00-41,10979.69%
TGT231006C001350002023-09-29 3:33PM EDT135.000.020.000.030.00-10665682.03%
TGT231006C001360002023-09-25 3:31PM EDT136.000.020.000.030.00-2111084.38%
TGT231006C001370002023-09-28 10:12AM EDT137.000.020.000.030.00-11,14686.72%
TGT231006C001380002023-09-28 10:34AM EDT138.000.010.000.030.00-112189.06%
TGT231006C001390002023-09-29 10:00AM EDT139.000.010.000.030.00-9018291.41%
TGT231006C001400002023-10-02 3:58PM EDT140.000.010.000.010.00-1069784.38%
TGT231006C001450002023-09-22 3:49PM EDT145.000.020.000.030.00-172190104.69%
TGT231006C001500002023-09-29 2:52PM EDT150.000.020.000.030.00-581115.63%
TGT231006C001525002023-09-25 3:31PM EDT152.500.010.000.030.00-507507120.31%
TGT231006C001550002023-09-01 9:41AM EDT155.000.100.000.080.00-11139.06%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT231006P000800002023-10-02 11:51AM EDT80.000.010.000.040.00-212112.50%
TGT231006P000850002023-09-25 9:42AM EDT85.000.010.000.040.00-2492.19%
TGT231006P000900002023-09-28 2:48PM EDT90.000.020.000.020.00-1114667.19%
TGT231006P000950002023-10-03 10:05AM EDT95.000.010.010.03-0.03-75.00%167953.13%
TGT231006P000960002023-10-02 3:59PM EDT96.000.020.010.03-0.02-50.00%113851.95%
TGT231006P000970002023-10-02 3:58PM EDT97.000.060.020.030.00-42339847.66%
TGT231006P000980002023-10-03 10:11AM EDT98.000.050.030.04-0.02-28.57%211345.70%
TGT231006P000990002023-10-03 10:27AM EDT99.000.050.050.06-0.04-44.44%219944.53%
TGT231006P001000002023-10-03 10:20AM EDT100.000.080.070.09-0.07-46.67%6071343.36%
TGT231006P001010002023-10-03 10:28AM EDT101.000.120.110.12-0.08-40.00%5541841.21%
TGT231006P001020002023-10-03 10:07AM EDT102.000.190.160.19-0.11-36.67%24131740.72%
TGT231006P001030002023-10-03 10:30AM EDT103.000.270.260.27-0.14-34.15%7073539.16%
TGT231006P001040002023-10-03 10:19AM EDT104.000.390.360.42-0.23-37.10%11453938.87%
TGT231006P001050002023-10-03 10:26AM EDT105.000.550.580.62-0.30-35.29%23173338.38%
TGT231006P001060002023-10-03 10:27AM EDT106.000.800.820.86-0.40-33.33%5481,11637.11%
TGT231006P001070002023-10-03 10:30AM EDT107.001.251.171.21-0.40-24.24%32857336.62%
TGT231006P001080002023-10-03 10:32AM EDT108.001.651.601.67-0.55-25.00%15047836.52%
TGT231006P001090002023-10-03 9:53AM EDT109.001.922.162.24-0.96-33.33%10595636.77%
TGT231006P001100002023-10-03 10:24AM EDT110.002.982.903.05-0.87-22.60%3072740.67%
TGT231006P001110002023-10-02 3:59PM EDT111.003.903.653.75-0.65-14.29%51,08040.28%
TGT231006P001120002023-10-03 10:02AM EDT112.004.324.504.65-1.78-29.18%626543.85%
TGT231006P001130002023-10-03 10:23AM EDT113.005.605.505.65-1.07-16.04%2182849.85%
TGT231006P001140002023-10-03 10:13AM EDT114.006.556.456.65-0.99-13.13%1616052.10%
TGT231006P001150002023-10-03 9:48AM EDT115.007.097.357.60-1.67-19.06%9267754.54%
TGT231006P001160002023-10-02 12:19PM EDT116.009.108.308.500.00-612556.25%
TGT231006P001170002023-10-03 9:48AM EDT117.009.079.259.50-1.43-13.62%111859.77%
TGT231006P001180002023-10-02 3:45PM EDT118.0011.5510.2510.550.00-77665.53%
TGT231006P001190002023-10-03 9:35AM EDT119.0011.5011.1511.55-0.90-7.26%24267.38%
TGT231006P001200002023-10-02 3:16PM EDT120.0013.8612.3012.500.00-2943774.32%
TGT231006P001210002023-10-02 2:52PM EDT121.0014.9013.1513.500.00-6974.22%
TGT231006P001220002023-10-02 1:06PM EDT122.0015.5014.3514.550.00-2485.55%
TGT231006P001230002023-10-02 9:42AM EDT123.0013.7515.3015.550.00-1188.28%
TGT231006P001240002023-09-27 2:05PM EDT124.0014.5016.2516.600.00-55092.29%
TGT231006P001250002023-10-02 10:43AM EDT125.0018.3017.2517.550.00-1094.73%
TGT231006P001260002023-09-26 9:47AM EDT126.0013.9018.3018.500.00-1098.63%
TGT231006P001270002023-10-02 10:43AM EDT127.0020.3019.3019.550.00-10104.00%
TGT231006P001280002023-09-22 3:46PM EDT128.0014.8520.2520.450.00-170102.73%
TGT231006P001290002023-09-18 1:22PM EDT129.009.7421.2021.550.00-30108.11%
TGT231006P001300002023-09-27 2:51PM EDT130.0020.0022.3022.500.00-390113.48%
TGT231006P001310002023-09-22 11:06AM EDT131.0016.5823.3023.450.00-50115.23%
TGT231006P001320002023-09-19 2:21PM EDT132.0011.3024.3024.500.00-10120.51%
TGT231006P001330002023-09-14 9:53AM EDT133.009.5625.2025.500.00--0120.22%
TGT231006P001340002023-08-30 10:13AM EDT134.008.1223.3023.550.00-100.00%
TGT231006P001350002023-09-11 10:17AM EDT135.0011.5527.3027.600.00-10134.47%
TGT231006P001380002023-09-13 1:13PM EDT138.0014.8530.0530.550.00--0132.03%
TGT231006P001390002023-09-25 9:50AM EDT139.0026.7531.1031.550.00-10137.50%