Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
15.114,25 -132,96 (-0,87%) Euro Stoxx 50
4.100,24 -37,39 (-0,90%) Dow Jones 30
33.080,40 -352,95 (-1,06%) Gold
1.847,40 +0,20 (+0,01%) EUR/USD
1,0477 -0,0004 (-0,04%) Bitcoin EUR
26.160,78 -854,40 (-3,16%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231006C00090000 | 2023-09-29 10:55AM EDT | 90.00 | 21.50 | 17.65 | 17.80 | 0.00 | - | 16 | 17 | 0.00% |
| TGT231006C00095000 | 2023-09-28 11:45AM EDT | 95.00 | 14.90 | 12.60 | 12.85 | 0.00 | - | 6 | 6 | 0.00% |
| TGT231006C00100000 | 2023-10-03 10:19AM EDT | 100.00 | 7.70 | 7.65 | 7.85 | +0.94 | +13.91% | 15 | 139 | 0.00% |
| TGT231006C00101000 | 2023-10-02 3:47PM EDT | 101.00 | 5.76 | 6.70 | 6.90 | 0.00 | - | 35 | 9 | 0.00% |
| TGT231006C00103000 | 2023-10-03 9:35AM EDT | 103.00 | 4.75 | 4.80 | 5.10 | +0.97 | +25.66% | 1 | 32 | 33.01% |
| TGT231006C00104000 | 2023-10-03 9:53AM EDT | 104.00 | 4.40 | 3.95 | 4.25 | +1.00 | +29.41% | 1 | 24 | 34.38% |
| TGT231006C00105000 | 2023-10-03 9:52AM EDT | 105.00 | 3.60 | 3.20 | 3.30 | +1.11 | +44.58% | 59 | 317 | 29.98% |
| TGT231006C00106000 | 2023-10-03 10:24AM EDT | 106.00 | 2.55 | 2.50 | 2.59 | +0.57 | +28.79% | 162 | 286 | 31.35% |
| TGT231006C00107000 | 2023-10-03 10:31AM EDT | 107.00 | 1.90 | 1.90 | 1.95 | +0.46 | +31.94% | 620 | 1,437 | 31.69% |
| TGT231006C00108000 | 2023-10-03 10:27AM EDT | 108.00 | 1.42 | 1.30 | 1.34 | +0.42 | +42.00% | 759 | 498 | 30.23% |
| TGT231006C00109000 | 2023-10-03 10:32AM EDT | 109.00 | 0.93 | 0.89 | 0.94 | +0.25 | +36.76% | 413 | 1,920 | 30.91% |
| TGT231006C00110000 | 2023-10-03 10:23AM EDT | 110.00 | 0.63 | 0.61 | 0.64 | +0.19 | +43.18% | 751 | 3,710 | 31.59% |
| TGT231006C00111000 | 2023-10-03 10:31AM EDT | 111.00 | 0.42 | 0.40 | 0.43 | +0.13 | +44.83% | 610 | 565 | 32.37% |
| TGT231006C00112000 | 2023-10-03 10:30AM EDT | 112.00 | 0.26 | 0.27 | 0.28 | +0.06 | +30.00% | 242 | 3,248 | 33.01% |
| TGT231006C00113000 | 2023-10-03 10:28AM EDT | 113.00 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 240 | 1,027 | 34.18% |
| TGT231006C00114000 | 2023-10-03 10:26AM EDT | 114.00 | 0.13 | 0.13 | 0.13 | +0.02 | +18.18% | 32 | 524 | 35.45% |
| TGT231006C00115000 | 2023-10-03 10:22AM EDT | 115.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 102 | 2,038 | 38.28% |
| TGT231006C00116000 | 2023-10-03 10:27AM EDT | 116.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 501 | 38.87% |
| TGT231006C00117000 | 2023-10-03 10:23AM EDT | 117.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 31 | 357 | 41.41% |
| TGT231006C00118000 | 2023-10-03 9:48AM EDT | 118.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3 | 2,235 | 43.56% |
| TGT231006C00119000 | 2023-10-03 10:00AM EDT | 119.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 113 | 45.31% |
| TGT231006C00120000 | 2023-10-03 10:20AM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 14 | 369 | 46.88% |
| TGT231006C00121000 | 2023-10-03 9:35AM EDT | 121.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 81 | 277 | 50.00% |
| TGT231006C00122000 | 2023-10-02 3:51PM EDT | 122.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 479 | 50.00% |
| TGT231006C00123000 | 2023-10-03 9:39AM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 767 | 50.78% |
| TGT231006C00124000 | 2023-10-02 10:24AM EDT | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 36 | 368 | 53.91% |
| TGT231006C00125000 | 2023-10-02 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 389 | 56.25% |
| TGT231006C00126000 | 2023-10-02 3:54PM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 53.13% |
| TGT231006C00127000 | 2023-09-29 3:54PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,154 | 61.72% |
| TGT231006C00128000 | 2023-10-02 3:17PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 244 | 57.81% |
| TGT231006C00129000 | 2023-09-29 10:46AM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 86 | 67.19% |
| TGT231006C00130000 | 2023-10-02 2:27PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 305 | 69.53% |
| TGT231006C00131000 | 2023-10-02 2:02PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 91 | 65.63% |
| TGT231006C00132000 | 2023-09-29 3:33PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 912 | 75.00% |
| TGT231006C00133000 | 2023-09-27 11:10AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,130 | 77.34% |
| TGT231006C00134000 | 2023-10-02 9:33AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,109 | 79.69% |
| TGT231006C00135000 | 2023-09-29 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 106 | 656 | 82.03% |
| TGT231006C00136000 | 2023-09-25 3:31PM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 110 | 84.38% |
| TGT231006C00137000 | 2023-09-28 10:12AM EDT | 137.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,146 | 86.72% |
| TGT231006C00138000 | 2023-09-28 10:34AM EDT | 138.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 89.06% |
| TGT231006C00139000 | 2023-09-29 10:00AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 182 | 91.41% |
| TGT231006C00140000 | 2023-10-02 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 697 | 84.38% |
| TGT231006C00145000 | 2023-09-22 3:49PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 172 | 190 | 104.69% |
| TGT231006C00150000 | 2023-09-29 2:52PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 81 | 115.63% |
| TGT231006C00152500 | 2023-09-25 3:31PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 507 | 507 | 120.31% |
| TGT231006C00155000 | 2023-09-01 9:41AM EDT | 155.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 139.06% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231006P00080000 | 2023-10-02 11:51AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 112.50% |
| TGT231006P00085000 | 2023-09-25 9:42AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 92.19% |
| TGT231006P00090000 | 2023-09-28 2:48PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 146 | 67.19% |
| TGT231006P00095000 | 2023-10-03 10:05AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 679 | 53.13% |
| TGT231006P00096000 | 2023-10-02 3:59PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 138 | 51.95% |
| TGT231006P00097000 | 2023-10-02 3:58PM EDT | 97.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 423 | 398 | 47.66% |
| TGT231006P00098000 | 2023-10-03 10:11AM EDT | 98.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 2 | 113 | 45.70% |
| TGT231006P00099000 | 2023-10-03 10:27AM EDT | 99.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2 | 199 | 44.53% |
| TGT231006P00100000 | 2023-10-03 10:20AM EDT | 100.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 60 | 713 | 43.36% |
| TGT231006P00101000 | 2023-10-03 10:28AM EDT | 101.00 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 55 | 418 | 41.21% |
| TGT231006P00102000 | 2023-10-03 10:07AM EDT | 102.00 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 241 | 317 | 40.72% |
| TGT231006P00103000 | 2023-10-03 10:30AM EDT | 103.00 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 70 | 735 | 39.16% |
| TGT231006P00104000 | 2023-10-03 10:19AM EDT | 104.00 | 0.39 | 0.36 | 0.42 | -0.23 | -37.10% | 114 | 539 | 38.87% |
| TGT231006P00105000 | 2023-10-03 10:26AM EDT | 105.00 | 0.55 | 0.58 | 0.62 | -0.30 | -35.29% | 231 | 733 | 38.38% |
| TGT231006P00106000 | 2023-10-03 10:27AM EDT | 106.00 | 0.80 | 0.82 | 0.86 | -0.40 | -33.33% | 548 | 1,116 | 37.11% |
| TGT231006P00107000 | 2023-10-03 10:30AM EDT | 107.00 | 1.25 | 1.17 | 1.21 | -0.40 | -24.24% | 328 | 573 | 36.62% |
| TGT231006P00108000 | 2023-10-03 10:32AM EDT | 108.00 | 1.65 | 1.60 | 1.67 | -0.55 | -25.00% | 150 | 478 | 36.52% |
| TGT231006P00109000 | 2023-10-03 9:53AM EDT | 109.00 | 1.92 | 2.16 | 2.24 | -0.96 | -33.33% | 105 | 956 | 36.77% |
| TGT231006P00110000 | 2023-10-03 10:24AM EDT | 110.00 | 2.98 | 2.90 | 3.05 | -0.87 | -22.60% | 30 | 727 | 40.67% |
| TGT231006P00111000 | 2023-10-02 3:59PM EDT | 111.00 | 3.90 | 3.65 | 3.75 | -0.65 | -14.29% | 5 | 1,080 | 40.28% |
| TGT231006P00112000 | 2023-10-03 10:02AM EDT | 112.00 | 4.32 | 4.50 | 4.65 | -1.78 | -29.18% | 6 | 265 | 43.85% |
| TGT231006P00113000 | 2023-10-03 10:23AM EDT | 113.00 | 5.60 | 5.50 | 5.65 | -1.07 | -16.04% | 21 | 828 | 49.85% |
| TGT231006P00114000 | 2023-10-03 10:13AM EDT | 114.00 | 6.55 | 6.45 | 6.65 | -0.99 | -13.13% | 16 | 160 | 52.10% |
| TGT231006P00115000 | 2023-10-03 9:48AM EDT | 115.00 | 7.09 | 7.35 | 7.60 | -1.67 | -19.06% | 92 | 677 | 54.54% |
| TGT231006P00116000 | 2023-10-02 12:19PM EDT | 116.00 | 9.10 | 8.30 | 8.50 | 0.00 | - | 6 | 125 | 56.25% |
| TGT231006P00117000 | 2023-10-03 9:48AM EDT | 117.00 | 9.07 | 9.25 | 9.50 | -1.43 | -13.62% | 1 | 118 | 59.77% |
| TGT231006P00118000 | 2023-10-02 3:45PM EDT | 118.00 | 11.55 | 10.25 | 10.55 | 0.00 | - | 7 | 76 | 65.53% |
| TGT231006P00119000 | 2023-10-03 9:35AM EDT | 119.00 | 11.50 | 11.15 | 11.55 | -0.90 | -7.26% | 2 | 42 | 67.38% |
| TGT231006P00120000 | 2023-10-02 3:16PM EDT | 120.00 | 13.86 | 12.30 | 12.50 | 0.00 | - | 294 | 37 | 74.32% |
| TGT231006P00121000 | 2023-10-02 2:52PM EDT | 121.00 | 14.90 | 13.15 | 13.50 | 0.00 | - | 6 | 9 | 74.22% |
| TGT231006P00122000 | 2023-10-02 1:06PM EDT | 122.00 | 15.50 | 14.35 | 14.55 | 0.00 | - | 2 | 4 | 85.55% |
| TGT231006P00123000 | 2023-10-02 9:42AM EDT | 123.00 | 13.75 | 15.30 | 15.55 | 0.00 | - | 1 | 1 | 88.28% |
| TGT231006P00124000 | 2023-09-27 2:05PM EDT | 124.00 | 14.50 | 16.25 | 16.60 | 0.00 | - | 55 | 0 | 92.29% |
| TGT231006P00125000 | 2023-10-02 10:43AM EDT | 125.00 | 18.30 | 17.25 | 17.55 | 0.00 | - | 1 | 0 | 94.73% |
| TGT231006P00126000 | 2023-09-26 9:47AM EDT | 126.00 | 13.90 | 18.30 | 18.50 | 0.00 | - | 1 | 0 | 98.63% |
| TGT231006P00127000 | 2023-10-02 10:43AM EDT | 127.00 | 20.30 | 19.30 | 19.55 | 0.00 | - | 1 | 0 | 104.00% |
| TGT231006P00128000 | 2023-09-22 3:46PM EDT | 128.00 | 14.85 | 20.25 | 20.45 | 0.00 | - | 17 | 0 | 102.73% |
| TGT231006P00129000 | 2023-09-18 1:22PM EDT | 129.00 | 9.74 | 21.20 | 21.55 | 0.00 | - | 3 | 0 | 108.11% |
| TGT231006P00130000 | 2023-09-27 2:51PM EDT | 130.00 | 20.00 | 22.30 | 22.50 | 0.00 | - | 39 | 0 | 113.48% |
| TGT231006P00131000 | 2023-09-22 11:06AM EDT | 131.00 | 16.58 | 23.30 | 23.45 | 0.00 | - | 5 | 0 | 115.23% |
| TGT231006P00132000 | 2023-09-19 2:21PM EDT | 132.00 | 11.30 | 24.30 | 24.50 | 0.00 | - | 1 | 0 | 120.51% |
| TGT231006P00133000 | 2023-09-14 9:53AM EDT | 133.00 | 9.56 | 25.20 | 25.50 | 0.00 | - | - | 0 | 120.22% |
| TGT231006P00134000 | 2023-08-30 10:13AM EDT | 134.00 | 8.12 | 23.30 | 23.55 | 0.00 | - | 1 | 0 | 0.00% |
| TGT231006P00135000 | 2023-09-11 10:17AM EDT | 135.00 | 11.55 | 27.30 | 27.60 | 0.00 | - | 1 | 0 | 134.47% |
| TGT231006P00138000 | 2023-09-13 1:13PM EDT | 138.00 | 14.85 | 30.05 | 30.55 | 0.00 | - | - | 0 | 132.03% |
| TGT231006P00139000 | 2023-09-25 9:50AM EDT | 139.00 | 26.75 | 31.10 | 31.55 | 0.00 | - | 1 | 0 | 137.50% |
