Deutsche Märkte geschlossen

Target Corporation (TGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,39-3,40 (-2,24%)
Börsenschluss: 04:03PM EDT
148,42 +0,03 (+0,02%)
Nachbörse: 06:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT230120C000750002022-08-01 9:36AM EDT75.0093.8094.1094.750.00-59219.23%
TGT230120C000800002022-08-01 12:17PM EDT80.0086.8589.1090.150.00-112205.37%
TGT230120C000850002022-08-01 9:35AM EDT85.0083.1584.5585.250.00-25192.96%
TGT230120C000900002022-08-08 12:17PM EDT90.0079.3079.4580.300.00-814179.86%
TGT230120C000950002022-08-08 12:17PM EDT95.0074.4074.6575.600.00-19168.92%
TGT230120C001000002022-08-04 11:11AM EDT100.0067.6070.3071.000.00-264159.81%
TGT230120C001050002022-08-10 9:43AM EDT105.0066.9065.7066.40+4.75+7.64%272150.55%
TGT230120C001100002022-08-08 10:10AM EDT110.0060.9560.9061.550.00-1191140.75%
TGT230120C001150002022-08-04 10:46AM EDT115.0054.1056.6057.150.00-94102133.19%
TGT230120C001200002022-08-03 1:20PM EDT120.0051.4052.3052.750.00-2169125.82%
TGT230120C001250002022-08-09 10:12AM EDT125.0043.7047.8048.550.00-2210118.57%
TGT230120C001300002022-08-08 10:20AM EDT130.0044.5043.8044.300.00-5160112.21%
TGT230120C001350002022-08-10 10:58AM EDT135.0041.9239.8040.30+5.97+16.61%1141106.27%
TGT230120C001400002022-08-04 2:11PM EDT140.0032.9035.8036.350.00-1365100.36%
TGT230120C001450002022-08-11 2:20PM EDT145.0032.3032.2032.60+3.60+12.54%229095.31%
TGT230120C001500002022-08-11 2:36PM EDT150.0028.9028.7529.05+3.08+11.93%4057890.62%
TGT230120C001550002022-08-11 2:36PM EDT155.0025.6025.3025.80+3.40+15.32%211,20186.16%
TGT230120C001600002022-08-11 11:52AM EDT160.0022.6522.3522.65+3.20+16.45%2278582.32%
TGT230120C001650002022-08-11 2:36PM EDT165.0019.6019.5519.75+2.50+14.62%41,19678.75%
TGT230120C001700002022-08-11 12:28PM EDT170.0017.1016.9017.10+2.40+16.33%841,25875.40%
TGT230120C001750002022-08-11 1:40PM EDT175.0014.8514.5014.80+1.65+12.50%161,51772.53%
TGT230120C001800002022-08-11 2:11PM EDT180.0012.5012.3512.65+2.05+19.62%231,01969.83%
TGT230120C001850002022-08-11 1:14PM EDT185.0010.6010.4510.70+1.95+22.54%2077067.36%
TGT230120C001900002022-08-11 2:13PM EDT190.008.828.809.00+1.40+18.87%242,68765.20%
TGT230120C001950002022-08-11 12:43PM EDT195.007.507.357.55+1.35+21.95%53,32063.30%
TGT230120C002000002022-08-11 2:06PM EDT200.006.156.056.35+1.05+20.59%153,89261.60%
TGT230120C002100002022-08-11 11:28AM EDT210.004.454.104.30+1.15+34.85%1092858.62%
TGT230120C002200002022-08-11 12:58PM EDT220.002.852.742.96+0.67+30.73%251,90956.59%
TGT230120C002300002022-08-11 12:47PM EDT230.001.911.821.96+0.41+27.33%72,10754.82%
TGT230120C002400002022-08-11 12:44PM EDT240.001.331.201.32+0.35+35.71%51,87253.59%
TGT230120C002500002022-08-11 1:06PM EDT250.000.890.800.88+0.25+39.06%41,89652.66%
TGT230120C002600002022-08-10 1:08PM EDT260.000.560.520.70+0.16+40.00%488652.69%
TGT230120C002700002022-08-10 1:08PM EDT270.000.410.310.55+0.13+46.43%11,26052.49%
TGT230120C002800002022-08-11 9:33AM EDT280.000.320.220.32+0.12+60.00%52,52851.47%
TGT230120C002900002022-08-09 2:49PM EDT290.000.150.130.320.00-295452.54%
TGT230120C003000002022-08-11 11:08AM EDT300.000.060.060.17-0.07-53.85%1097350.49%
TGT230120C003100002022-08-11 9:34AM EDT310.000.120.070.17+0.03+33.33%11,30652.73%
TGT230120C003200002022-08-09 10:44AM EDT320.000.070.010.140.00-22063651.95%
TGT230120C003300002022-07-11 9:58AM EDT330.000.060.000.180.00-822154.69%
TGT230120C003400002022-01-04 12:54PM EDT340.003.452.883.250.00-424996.18%
TGT230120C003500002022-08-10 1:12PM EDT350.000.130.000.13+0.01+8.33%158156.25%
TGT230120C003600002021-12-30 10:32AM EDT360.002.151.672.370.00-240692.58%
TGT230120C003700002022-07-13 2:36PM EDT370.000.010.000.110.00-15658.40%
TGT230120C003800002021-11-17 4:44PM EDT380.004.291.201.530.00-13090.06%
TGT230120C003900002022-07-27 9:38AM EDT390.000.010.000.100.00-110560.74%
TGT230120C004000002022-08-09 10:45AM EDT400.000.030.010.040.00-2944358.59%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT230120P000750002022-08-10 2:29PM EDT75.000.510.460.63-0.17-25.00%1057467.72%
TGT230120P000800002022-08-05 1:41PM EDT80.000.650.510.710.00-127963.35%
TGT230120P000850002022-08-11 12:53PM EDT85.000.780.700.85-0.02-2.50%176960.69%
TGT230120P000900002022-08-11 12:16PM EDT90.000.970.901.09-0.13-11.82%1030858.37%
TGT230120P000950002022-08-05 1:55PM EDT95.001.281.131.340.00-428755.79%
TGT230120P001000002022-08-11 2:08PM EDT100.001.501.461.59-0.05-3.23%21,15953.27%
TGT230120P001050002022-08-11 11:10AM EDT105.001.851.801.95+0.05+2.78%21,30050.83%
TGT230120P001100002022-08-10 2:46PM EDT110.002.202.202.31+0.01+0.46%446148.51%
TGT230120P001150002022-08-10 11:04AM EDT115.002.502.652.80-0.55-18.03%91,67946.05%
TGT230120P001200002022-08-10 2:18PM EDT120.003.183.203.35-0.52-14.05%194843.43%
TGT230120P001250002022-08-10 11:16AM EDT125.003.653.854.00-0.20-5.19%82,14540.80%
TGT230120P001300002022-08-11 9:33AM EDT130.004.304.654.75-0.80-15.69%11,41238.06%
TGT230120P001350002022-08-11 10:29AM EDT135.005.405.555.70-1.05-16.28%181635.50%
TGT230120P001400002022-08-11 2:26PM EDT140.006.806.606.80-0.35-4.90%111,38632.75%
TGT230120P001450002022-08-10 2:47PM EDT145.007.857.858.00-0.60-7.10%5132,26329.52%
TGT230120P001500002022-08-11 2:26PM EDT150.009.509.259.45-1.00-9.52%102,18926.06%
TGT230120P001550002022-08-10 2:27PM EDT155.0010.7010.8511.10-1.90-15.08%4512,13321.78%
TGT230120P001600002022-08-11 12:14PM EDT160.0013.1612.7512.95-1.59-10.78%41,55715.26%
TGT230120P001650002022-08-10 3:08PM EDT165.0015.1014.7515.05-0.95-5.92%101,3100.00%
TGT230120P001700002022-08-11 12:51PM EDT170.0017.3517.1517.45-1.00-5.45%71,3970.00%
TGT230120P001750002022-08-10 10:53AM EDT175.0018.7019.8020.15-3.45-15.58%26760.00%
TGT230120P001800002022-08-10 3:26PM EDT180.0023.0022.6522.95-2.20-8.73%22,5680.00%
TGT230120P001850002022-08-10 3:26PM EDT185.0026.1025.7526.05-2.81-9.72%52,8930.00%
TGT230120P001900002022-08-11 2:10PM EDT190.0029.1929.0029.40-3.26-10.05%21,0070.00%
TGT230120P001950002022-08-11 11:34AM EDT195.0032.1032.5033.05-4.10-11.33%11,2970.00%
TGT230120P002000002022-08-08 1:41PM EDT200.0037.9136.3036.750.00-12,0650.00%
TGT230120P002100002022-08-11 2:16PM EDT210.0044.7044.2044.95-3.42-7.11%11,5480.00%
TGT230120P002200002022-08-11 1:18PM EDT220.0052.8053.0553.50-3.10-5.55%24,0570.00%
TGT230120P002300002022-08-04 11:07AM EDT230.0065.0062.2062.850.00-101,8900.00%
TGT230120P002400002022-08-08 11:13AM EDT240.0071.0771.5072.300.00-101,5150.00%
TGT230120P002500002022-07-29 10:47AM EDT250.0088.8581.2581.850.00-21,6020.00%
TGT230120P002600002022-07-11 2:48PM EDT260.00113.5387.9588.900.00-403430.00%
TGT230120P002700002021-12-16 3:01PM EDT270.0057.2052.4054.200.00-32180.00%
TGT230120P002800002021-12-28 4:08PM EDT280.0063.7559.8561.950.00-11500.00%
TGT230120P002900002021-12-17 11:26AM EDT290.0074.8068.9070.300.00-4540.00%
TGT230120P003000002021-12-17 11:19AM EDT300.0083.7577.0079.000.00-3670.00%
TGT230120P003100002021-12-28 3:31PM EDT310.0089.9586.0587.700.00-1500.00%
TGT230120P003200002022-01-04 1:45PM EDT320.0090.4595.6597.300.00-3370.00%
TGT230120P003300002021-12-17 12:11PM EDT330.00108.75104.80106.000.00-1240.00%
TGT230120P003400002021-11-19 2:48PM EDT340.0095.81118.95121.750.00-1610.00%
TGT230120P003500002021-12-10 4:42PM EDT350.00115.95122.35125.450.00-4470.00%
TGT230120P003600002021-12-21 12:00PM EDT360.00144.05132.25134.350.00-2510.00%
TGT230120P003700002021-12-01 1:55PM EDT370.00128.00140.15141.450.00-141140.00%
TGT230120P003800002021-11-29 1:05PM EDT380.00133.05153.35154.500.00-1970.00%
TGT230120P003900002021-12-14 11:19AM EDT390.00158.75160.65164.250.00-2500.00%
TGT230120P004000002022-07-15 2:54PM EDT400.00253.85230.85232.000.00--10.00%