Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.211,50 +329,27 (+0,67%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241115C00060000 | 2024-09-06 12:30PM EDT | 60.00 | 91.63 | 90.65 | 93.30 | +7.63 | +9.08% | 1 | 2 | 118.56% |
| TGT241115C00065000 | 2023-09-18 12:07PM EDT | 65.00 | 55.72 | 46.80 | 47.40 | 0.00 | - | - | 1 | 0.00% |
| TGT241115C00070000 | 2024-08-20 3:40PM EDT | 70.00 | 74.20 | 80.75 | 83.40 | 0.00 | - | 2 | 1 | 103.17% |
| TGT241115C00075000 | 2024-08-20 3:40PM EDT | 75.00 | 69.20 | 75.80 | 78.45 | 0.00 | - | 1 | 0 | 96.14% |
| TGT241115C00080000 | 2023-10-17 1:58PM EDT | 80.00 | 37.15 | 50.60 | 54.95 | 0.00 | - | 2 | 20 | 0.00% |
| TGT241115C00085000 | 2023-11-13 2:28PM EDT | 85.00 | 28.25 | 53.05 | 56.50 | 0.00 | - | 6 | 15 | 0.00% |
| TGT241115C00090000 | 2023-11-15 10:56AM EDT | 90.00 | 45.00 | 50.25 | 51.85 | 0.00 | - | 1 | 28 | 0.00% |
| TGT241115C00095000 | 2024-02-27 3:59PM EDT | 95.00 | 59.32 | 81.70 | 84.70 | 0.00 | - | 2 | 67 | 250.68% |
| TGT241115C00100000 | 2024-09-05 3:48PM EDT | 100.00 | 52.67 | 51.05 | 53.75 | 0.00 | - | 1 | 151 | 65.31% |
| TGT241115C00105000 | 2024-08-21 10:21AM EDT | 105.00 | 59.00 | 46.15 | 48.75 | 0.00 | - | 1 | 415 | 59.62% |
| TGT241115C00110000 | 2024-08-28 11:09AM EDT | 110.00 | 49.00 | 41.90 | 43.20 | 0.00 | - | 4 | 483 | 54.61% |
| TGT241115C00115000 | 2024-08-23 9:54AM EDT | 115.00 | 44.75 | 37.05 | 39.00 | 0.00 | - | 1 | 325 | 53.09% |
| TGT241115C00120000 | 2024-08-21 11:26AM EDT | 120.00 | 42.55 | 31.65 | 34.20 | 0.00 | - | 10 | 180 | 55.57% |
| TGT241115C00125000 | 2024-08-21 11:45AM EDT | 125.00 | 37.25 | 26.15 | 28.85 | 0.00 | - | 1 | 179 | 46.51% |
| TGT241115C00130000 | 2024-08-30 1:42PM EDT | 130.00 | 24.60 | 22.60 | 24.15 | 0.00 | - | 2 | 289 | 41.75% |
| TGT241115C00135000 | 2024-09-06 3:58PM EDT | 135.00 | 19.59 | 18.20 | 19.50 | -0.16 | -0.81% | 1 | 296 | 36.90% |
| TGT241115C00140000 | 2024-09-06 11:09AM EDT | 140.00 | 15.36 | 15.05 | 15.45 | -0.64 | -4.00% | 400 | 384 | 34.35% |
| TGT241115C00145000 | 2024-09-05 2:55PM EDT | 145.00 | 12.10 | 10.90 | 11.85 | 0.00 | - | 8 | 339 | 32.47% |
| TGT241115C00150000 | 2024-09-06 3:56PM EDT | 150.00 | 8.51 | 8.40 | 8.65 | -0.09 | -1.05% | 24 | 2,234 | 30.61% |
| TGT241115C00155000 | 2024-09-06 3:21PM EDT | 155.00 | 6.10 | 5.85 | 6.10 | +0.07 | +1.16% | 34 | 1,819 | 29.46% |
| TGT241115C00160000 | 2024-09-06 3:21PM EDT | 160.00 | 4.10 | 3.80 | 4.15 | +0.21 | +5.40% | 60 | 1,853 | 28.70% |
| TGT241115C00165000 | 2024-09-06 12:41PM EDT | 165.00 | 2.64 | 2.52 | 2.74 | +0.04 | +1.54% | 105 | 1,011 | 28.26% |
| TGT241115C00170000 | 2024-09-06 2:42PM EDT | 170.00 | 1.62 | 1.56 | 1.70 | +0.02 | +1.25% | 21 | 996 | 27.66% |
| TGT241115C00175000 | 2024-09-06 11:16AM EDT | 175.00 | 1.03 | 0.95 | 1.06 | +0.04 | +4.04% | 325 | 566 | 27.56% |
| TGT241115C00180000 | 2024-09-06 2:28PM EDT | 180.00 | 0.61 | 0.38 | 0.66 | +0.01 | +1.67% | 3 | 773 | 27.69% |
| TGT241115C00185000 | 2024-09-05 10:50AM EDT | 185.00 | 0.31 | 0.23 | 0.43 | 0.00 | - | 5 | 461 | 28.17% |
| TGT241115C00190000 | 2024-08-30 1:01PM EDT | 190.00 | 0.20 | 0.11 | 0.30 | 0.00 | - | 8 | 143 | 29.00% |
| TGT241115C00195000 | 2024-08-27 2:55PM EDT | 195.00 | 0.27 | 0.07 | 0.23 | 0.00 | - | 4 | 186 | 30.23% |
| TGT241115C00200000 | 2024-09-06 9:36AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 428 | 30.57% |
| TGT241115C00210000 | 2024-09-06 10:41AM EDT | 210.00 | 0.08 | 0.00 | 0.19 | +0.07 | +700.00% | 3 | 532 | 36.23% |
| TGT241115C00220000 | 2024-09-06 10:58AM EDT | 220.00 | 0.21 | 0.01 | 0.39 | +0.16 | +320.00% | 1 | 171 | 45.22% |
| TGT241115C00230000 | 2024-09-05 11:43AM EDT | 230.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 121 | 41.70% |
| TGT241115C00240000 | 2024-08-26 2:47PM EDT | 240.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 40 | 210 | 50.00% |
| TGT241115C00250000 | 2024-08-21 1:41PM EDT | 250.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 34 | 50.88% |
| TGT241115C00260000 | 2024-08-08 9:56AM EDT | 260.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 31 | 51.27% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241115P00055000 | 2024-07-01 3:48PM EDT | 55.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 17 | 126.51% |
| TGT241115P00060000 | 2024-08-07 3:06PM EDT | 60.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 2 | 33 | 94.73% |
| TGT241115P00065000 | 2024-08-07 3:06PM EDT | 65.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 23 | 87.11% |
| TGT241115P00070000 | 2024-08-05 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| TGT241115P00075000 | 2024-08-21 9:30AM EDT | 75.00 | 0.43 | 0.00 | 0.14 | 0.00 | - | 2 | 36 | 65.82% |
| TGT241115P00080000 | 2024-08-21 9:43AM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 60.74% |
| TGT241115P00085000 | 2024-06-28 12:58PM EDT | 85.00 | 0.11 | 0.04 | 0.39 | 0.00 | - | 2 | 50 | 63.87% |
| TGT241115P00090000 | 2024-08-21 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 97 | 51.56% |
| TGT241115P00095000 | 2024-08-21 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 228 | 52.54% |
| TGT241115P00100000 | 2024-09-04 3:46PM EDT | 100.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 514 | 42.58% |
| TGT241115P00105000 | 2024-09-04 3:44PM EDT | 105.00 | 0.08 | 0.02 | 0.24 | 0.00 | - | 1 | 365 | 43.46% |
| TGT241115P00110000 | 2024-09-04 3:44PM EDT | 110.00 | 0.12 | 0.07 | 0.18 | 0.00 | - | 1 | 645 | 36.82% |
| TGT241115P00115000 | 2024-09-06 10:16AM EDT | 115.00 | 0.17 | 0.12 | 0.38 | 0.00 | - | 2 | 981 | 36.96% |
| TGT241115P00120000 | 2024-09-04 9:31AM EDT | 120.00 | 0.34 | 0.27 | 0.52 | 0.00 | - | 178 | 619 | 34.30% |
| TGT241115P00125000 | 2024-09-05 1:23PM EDT | 125.00 | 0.62 | 0.63 | 0.69 | 0.00 | - | 2 | 821 | 31.40% |
| TGT241115P00130000 | 2024-09-06 2:35PM EDT | 130.00 | 1.08 | 0.92 | 1.12 | +0.15 | +16.13% | 5 | 3,034 | 30.10% |
| TGT241115P00135000 | 2024-09-06 2:56PM EDT | 135.00 | 1.69 | 1.57 | 1.80 | +0.24 | +16.55% | 809 | 2,183 | 29.02% |
| TGT241115P00140000 | 2024-09-06 11:32AM EDT | 140.00 | 2.63 | 2.50 | 2.71 | +0.29 | +12.39% | 5 | 1,400 | 27.50% |
| TGT241115P00145000 | 2024-09-06 2:33PM EDT | 145.00 | 4.02 | 3.85 | 4.05 | +0.45 | +12.61% | 26 | 1,411 | 26.21% |
| TGT241115P00150000 | 2024-09-06 3:36PM EDT | 150.00 | 5.80 | 5.70 | 5.90 | +0.40 | +7.41% | 36 | 5,052 | 24.97% |
| TGT241115P00155000 | 2024-09-06 3:21PM EDT | 155.00 | 8.10 | 8.15 | 8.50 | +0.15 | +1.89% | 15 | 4,823 | 24.38% |
| TGT241115P00160000 | 2024-09-06 3:13PM EDT | 160.00 | 11.30 | 10.65 | 12.80 | +0.45 | +4.15% | 3 | 1,264 | 28.42% |
| TGT241115P00165000 | 2024-09-05 2:22PM EDT | 165.00 | 15.12 | 14.45 | 17.00 | 0.00 | - | 3 | 1,089 | 30.75% |
| TGT241115P00170000 | 2024-09-05 2:22PM EDT | 170.00 | 19.30 | 17.70 | 21.35 | 0.00 | - | 3 | 493 | 32.67% |
| TGT241115P00175000 | 2024-08-30 3:48PM EDT | 175.00 | 22.14 | 21.80 | 25.10 | 0.00 | - | 1 | 90 | 29.83% |
| TGT241115P00180000 | 2024-08-21 9:51AM EDT | 180.00 | 17.70 | 26.75 | 30.70 | 0.00 | - | 2 | 1 | 37.59% |
| TGT241115P00185000 | 2024-05-22 3:47PM EDT | 185.00 | 43.15 | 37.30 | 41.00 | 0.00 | - | 150 | 0 | 59.74% |
| TGT241115P00190000 | 2024-05-22 3:06PM EDT | 190.00 | 44.25 | 42.20 | 46.10 | 0.00 | - | 20 | 0 | 63.90% |
| TGT241115P00195000 | 2024-08-22 9:35AM EDT | 195.00 | 37.70 | 41.75 | 45.65 | 0.00 | - | 1 | 0 | 47.97% |
| TGT241115P00200000 | 2023-09-25 11:16AM EDT | 200.00 | 88.94 | 89.40 | 90.65 | 0.00 | - | 1 | 0 | 214.60% |
| TGT241115P00240000 | 2024-09-06 10:30AM EDT | 240.00 | 87.51 | 86.70 | 90.90 | +0.47 | +0.54% | 1 | 0 | 75.02% |
