Deutsche Märkte schließen in 2 Stunden 12 Minuten

Target Corporation (TGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,39+0,91 (+0,53%)
Börsenschluss: 04:03PM EDT
177,25 +4,94 (+2,87%)
Vorbörslich: 09:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT220819C000750002022-08-15 3:36PM EDT75.0098.720.000.000.00-1000.00%
TGT220819C000800002022-08-15 3:36PM EDT80.0093.640.000.000.00-510.00%
TGT220819C000850002022-08-15 3:36PM EDT85.0088.700.000.000.00-500.00%
TGT220819C000900002022-07-28 10:48AM EDT90.0066.850.000.000.00--00.00%
TGT220819C000950002022-08-15 2:52PM EDT95.0078.550.000.000.00-3500.00%
TGT220819C001000002022-08-15 3:10PM EDT100.0073.900.000.000.00-51000.00%
TGT220819C001050002022-08-15 3:10PM EDT105.0068.100.000.000.00-1,02000.00%
TGT220819C001100002022-08-15 3:10PM EDT110.0063.050.000.000.00-1,5302490.00%
TGT220819C001150002022-08-15 3:10PM EDT115.0058.000.000.000.00-1,02050.00%
TGT220819C001160002022-08-11 3:50PM EDT116.0053.350.000.000.00--00.00%
TGT220819C001170002022-08-11 3:50PM EDT117.0052.350.000.000.00--00.00%
TGT220819C001200002022-08-15 3:10PM EDT120.0053.550.000.000.00-2,04000.00%
TGT220819C001250002022-08-15 3:40PM EDT125.0048.750.000.000.00-2,60060.00%
TGT220819C001300002022-08-15 3:10PM EDT130.0043.100.000.000.00-3,06010.00%
TGT220819C001350002022-08-15 3:10PM EDT135.0038.700.000.000.00-2,55000.00%
TGT220819C001360002022-08-15 3:10PM EDT136.0037.100.000.000.00-51100.00%
TGT220819C001370002022-08-15 3:10PM EDT137.0036.400.000.000.00-51000.00%
TGT220819C001380002022-08-15 3:10PM EDT138.0034.950.000.000.00-51000.00%
TGT220819C001390002022-08-15 3:10PM EDT139.0034.100.000.000.00-51000.00%
TGT220819C001400002022-08-15 3:10PM EDT140.0033.800.000.000.00-4,14920.00%
TGT220819C001410002022-08-15 3:36PM EDT141.0032.750.000.000.00-1,02000.00%
TGT220819C001420002022-08-15 3:36PM EDT142.0031.650.000.000.00-1,02000.00%
TGT220819C001430002022-08-15 3:36PM EDT143.0030.700.000.000.00-1,02000.00%
TGT220819C001440002022-08-15 3:36PM EDT144.0029.700.000.000.00-1,02000.00%
TGT220819C001450002022-08-15 3:36PM EDT145.0028.700.000.000.00-4,192100.00%
TGT220819C001460002022-08-15 3:36PM EDT146.0027.650.000.000.00-76500.00%
TGT220819C001470002022-08-15 3:36PM EDT147.0026.700.000.000.00-76600.00%
TGT220819C001480002022-08-12 3:59PM EDT148.0024.750.000.000.00-2900.00%
TGT220819C001490002022-08-15 2:36PM EDT149.0024.840.000.000.00-21350.00%
TGT220819C001500002022-08-15 3:40PM EDT150.0023.820.000.000.00-6782,4230.00%
TGT220819C001525002022-08-15 3:58PM EDT152.5021.300.000.000.00-111,0700.00%
TGT220819C001550002022-08-15 3:56PM EDT155.0019.230.000.000.00-1862,3060.00%
TGT220819C001575002022-08-15 3:40PM EDT157.5017.550.000.000.00-267610.00%
TGT220819C001600002022-08-15 3:54PM EDT160.0015.350.000.000.00-1631,8720.00%
TGT220819C001625002022-08-15 3:46PM EDT162.5013.720.000.000.00-204450.00%
TGT220819C001650002022-08-15 3:57PM EDT165.0011.930.000.000.00-3281,3780.00%
TGT220819C001675002022-08-15 3:56PM EDT167.5010.350.000.000.00-949170.00%
TGT220819C001700002022-08-15 3:59PM EDT170.008.880.000.000.00-5503,9570.00%
TGT220819C001725002022-08-15 3:59PM EDT172.507.580.000.000.00-9701,8230.00%
TGT220819C001750002022-08-15 3:59PM EDT175.006.450.000.000.00-3,3054,0163.13%
TGT220819C001775002022-08-15 3:59PM EDT177.505.380.000.000.00-1,1001,0556.25%
TGT220819C001800002022-08-15 3:59PM EDT180.004.500.000.000.00-1,9382,7236.25%
TGT220819C001825002022-08-15 3:57PM EDT182.503.700.000.000.00-2171,23512.50%
TGT220819C001850002022-08-15 3:59PM EDT185.003.010.000.000.00-1,5942,00812.50%
TGT220819C001875002022-08-15 3:59PM EDT187.502.480.000.000.00-29027012.50%
TGT220819C001900002022-08-15 3:59PM EDT190.002.000.000.000.00-4,3622,58325.00%
TGT220819C001925002022-08-15 3:59PM EDT192.501.630.000.000.00-47144225.00%
TGT220819C001950002022-08-15 3:59PM EDT195.001.320.000.000.00-2,5961,97425.00%
TGT220819C001975002022-08-15 3:59PM EDT197.501.070.000.000.00-49828125.00%
TGT220819C002000002022-08-15 3:59PM EDT200.000.820.000.000.00-2,1772,86625.00%
TGT220819C002025002022-08-15 3:56PM EDT202.500.650.000.000.00-28120525.00%
TGT220819C002050002022-08-15 3:59PM EDT205.000.540.000.000.00-40599725.00%
TGT220819C002075002022-08-15 3:56PM EDT207.500.400.000.000.00-11514850.00%
TGT220819C002100002022-08-15 3:59PM EDT210.000.360.000.000.00-1,0531,46550.00%
TGT220819C002125002022-08-15 3:56PM EDT212.500.270.000.000.00-545450.00%
TGT220819C002150002022-08-15 3:59PM EDT215.000.230.000.000.00-84066950.00%
TGT220819C002200002022-08-15 3:59PM EDT220.000.150.000.000.00-24128050.00%
TGT220819C002250002022-08-15 3:55PM EDT225.000.070.000.000.00-69992950.00%
TGT220819C002300002022-08-15 3:59PM EDT230.000.060.000.000.00-44456750.00%
TGT220819C002350002022-08-15 3:59PM EDT235.000.030.000.000.00-343250.00%
TGT220819C002400002022-08-15 3:45PM EDT240.000.030.000.000.00-1048950.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT220819P000750002022-08-12 2:34PM EDT75.000.010.000.000.00-10119250.00%
TGT220819P000800002022-08-02 9:46AM EDT80.000.020.000.000.00-315450.00%
TGT220819P000850002022-08-02 3:22PM EDT85.000.010.000.000.00-129450.00%
TGT220819P000900002022-08-15 10:03AM EDT90.000.010.000.000.00-244250.00%
TGT220819P000950002022-08-15 10:56AM EDT95.000.010.000.000.00-9023850.00%
TGT220819P001000002022-08-15 10:56AM EDT100.000.010.000.000.00-1164350.00%
TGT220819P001050002022-08-15 3:12PM EDT105.000.010.000.000.00-3171,24250.00%
TGT220819P001100002022-08-15 1:20PM EDT110.000.030.000.000.00-1,04297950.00%
TGT220819P001140002022-08-15 3:54PM EDT114.000.010.000.000.00-5998450.00%
TGT220819P001150002022-08-15 1:55PM EDT115.000.010.000.000.00-3573050.00%
TGT220819P001160002022-08-15 2:33PM EDT116.000.01-0.000.00-19250.00%
TGT220819P001170002022-08-12 12:21PM EDT117.000.04-0.000.00--14250.00%
TGT220819P001180002022-08-12 2:44PM EDT118.000.02-0.000.00--17950.00%
TGT220819P001190002022-08-12 3:47PM EDT119.000.02-0.000.00--20650.00%
TGT220819P001200002022-08-15 3:10PM EDT120.000.020.000.000.00-141,99550.00%
TGT220819P001210002022-08-11 2:54PM EDT121.000.110.000.000.00--350.00%
TGT220819P001220002022-08-12 3:24PM EDT122.000.020.000.000.00--18550.00%
TGT220819P001230002022-08-15 1:46PM EDT123.000.030.000.000.00-125650.00%
TGT220819P001240002022-08-15 12:55PM EDT124.000.020.000.000.00-7733150.00%
TGT220819P001250002022-08-15 3:58PM EDT125.000.020.000.000.00-971,22150.00%
TGT220819P001260002022-08-15 11:26AM EDT126.000.040.000.000.00-20247350.00%
TGT220819P001270002022-08-15 3:22PM EDT127.000.020.000.000.00-2453350.00%
TGT220819P001280002022-08-15 3:55PM EDT128.000.040.000.000.00-33655950.00%
TGT220819P001290002022-08-15 3:34PM EDT129.000.040.000.000.00-16927450.00%
TGT220819P001300002022-08-15 3:59PM EDT130.000.050.000.000.00-6122,60350.00%
TGT220819P001310002022-08-15 3:56PM EDT131.000.060.000.000.00-12613550.00%
TGT220819P001320002022-08-15 3:31PM EDT132.000.060.000.000.00-19245350.00%
TGT220819P001330002022-08-15 3:57PM EDT133.000.080.000.000.00-25142350.00%
TGT220819P001340002022-08-15 3:54PM EDT134.000.100.000.000.00-58669750.00%
TGT220819P001350002022-08-15 3:56PM EDT135.000.120.000.000.00-5922,40750.00%
TGT220819P001360002022-08-15 3:54PM EDT136.000.140.000.000.00-5722550.00%
TGT220819P001370002022-08-15 3:53PM EDT137.000.190.000.000.00-61393850.00%
TGT220819P001380002022-08-15 3:45PM EDT138.000.210.000.000.00-79476950.00%
TGT220819P001390002022-08-15 3:59PM EDT139.000.240.000.000.00-41577250.00%
TGT220819P001400002022-08-15 3:59PM EDT140.000.300.000.000.00-1,8574,37150.00%
TGT220819P001410002022-08-15 3:52PM EDT141.000.340.000.000.00-2917550.00%
TGT220819P001420002022-08-15 3:56PM EDT142.000.380.000.000.00-47565250.00%
TGT220819P001430002022-08-15 3:48PM EDT143.000.420.000.000.00-28287450.00%
TGT220819P001440002022-08-15 3:59PM EDT144.000.550.000.000.00-21546650.00%
TGT220819P001450002022-08-15 3:59PM EDT145.000.590.000.000.00-7147,80750.00%
TGT220819P001460002022-08-15 3:49PM EDT146.000.620.000.000.00-10139325.00%
TGT220819P001470002022-08-15 3:55PM EDT147.000.800.000.000.00-14084625.00%
TGT220819P001480002022-08-15 3:59PM EDT148.000.870.000.000.00-95286425.00%
TGT220819P001490002022-08-15 3:59PM EDT149.000.990.000.000.00-3421,21925.00%
TGT220819P001500002022-08-15 3:59PM EDT150.001.110.000.000.00-3,2854,18125.00%
TGT220819P001525002022-08-15 3:59PM EDT152.501.490.000.000.00-4341,75825.00%
TGT220819P001550002022-08-15 3:59PM EDT155.001.930.000.000.00-1,1581,49325.00%
TGT220819P001575002022-08-15 3:58PM EDT157.502.420.000.000.00-1,0641,25725.00%
TGT220819P001600002022-08-15 3:58PM EDT160.003.050.000.000.00-2,2232,53712.50%
TGT220819P001625002022-08-15 3:58PM EDT162.503.690.000.000.00-1,1841,19512.50%
TGT220819P001650002022-08-15 3:59PM EDT165.004.580.000.000.00-9652,09112.50%
TGT220819P001675002022-08-15 3:59PM EDT167.505.510.000.000.00-4021,4796.25%
TGT220819P001700002022-08-15 3:59PM EDT170.006.570.000.000.00-1,1971,0956.25%
TGT220819P001725002022-08-15 3:59PM EDT172.507.770.000.000.00-3396181.56%
TGT220819P001750002022-08-15 3:59PM EDT175.009.110.000.000.00-1982570.00%
TGT220819P001775002022-08-15 2:47PM EDT177.5010.120.000.000.00-35690.00%
TGT220819P001800002022-08-15 3:57PM EDT180.0012.100.000.000.00-1151850.00%
TGT220819P001825002022-08-15 2:35PM EDT182.5013.500.000.000.00-15900.00%
TGT220819P001850002022-08-15 3:55PM EDT185.0015.710.000.000.00-141680.00%
TGT220819P001875002022-08-12 3:22PM EDT187.5018.350.000.000.00-1590.00%
TGT220819P001900002022-08-15 3:50PM EDT190.0019.480.000.000.00-51090.00%
TGT220819P001925002022-08-10 2:26PM EDT192.5023.750.000.000.00--200.00%
TGT220819P001950002022-08-15 10:51AM EDT195.0023.900.000.000.00-1340.00%
TGT220819P001975002022-08-15 12:10PM EDT197.5026.450.000.000.00-550.00%
TGT220819P002000002022-08-12 1:03PM EDT200.0029.830.000.000.00-3240.00%
TGT220819P002025002022-08-11 12:30PM EDT202.5033.900.000.000.00--10.00%
TGT220819P002050002022-08-15 3:37PM EDT205.0032.890.000.000.00-590.00%
TGT220819P002100002022-08-10 12:28PM EDT210.0038.450.000.000.00-170.00%
TGT220819P002150002022-08-15 3:46PM EDT215.0042.700.000.000.00-120.00%
TGT220819P002200002022-08-10 12:50PM EDT220.0048.650.000.000.00-1260.00%
TGT220819P002250002022-08-08 10:12AM EDT225.0056.450.000.000.00-440.00%
TGT220819P002300002022-08-08 2:26PM EDT230.0063.600.000.000.00-870.00%