Deutsche Märkte öffnen in 5 Stunden 30 Minuten
Nikkei 225
27.459,71 +77,15 (+0,28%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.755,20 +303,29 (+1,41%) CMC Crypto 200
536,98 +19,97 (+3,86%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230915C00095000 | 2022-11-16 12:18PM EST | 95.00 | 67.07 | 54.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| TGT230915C00105000 | 2023-01-13 12:15PM EST | 105.00 | 61.40 | 65.15 | 66.10 | 0.00 | - | 6 | 18 | 48.14% |
| TGT230915C00110000 | 2023-01-13 12:15PM EST | 110.00 | 57.05 | 60.55 | 61.50 | 0.00 | - | 6 | 6 | 46.29% |
| TGT230915C00115000 | 2023-01-24 12:53PM EST | 115.00 | 52.10 | 56.10 | 57.05 | +52.10 | - | - | 3 | 44.89% |
| TGT230915C00125000 | 2022-11-23 10:08AM EST | 125.00 | 47.05 | 28.65 | 29.55 | 0.00 | - | 1 | 4 | 0.00% |
| TGT230915C00135000 | 2022-12-05 10:10AM EST | 135.00 | 35.90 | 30.35 | 31.25 | 0.00 | - | 2 | 5 | 0.00% |
| TGT230915C00140000 | 2023-01-27 10:41AM EST | 140.00 | 36.57 | 35.55 | 36.20 | +10.72 | +41.47% | 5 | 55 | 38.33% |
| TGT230915C00145000 | 2023-01-10 3:38PM EST | 145.00 | 25.25 | 31.80 | 32.45 | 0.00 | - | 1 | 60 | 37.23% |
| TGT230915C00150000 | 2023-01-25 1:29PM EST | 150.00 | 25.02 | 28.35 | 29.10 | 0.00 | - | 5 | 56 | 36.68% |
| TGT230915C00155000 | 2023-01-23 11:19AM EST | 155.00 | 23.02 | 24.90 | 25.70 | 0.00 | - | 2 | 49 | 35.64% |
| TGT230915C00160000 | 2023-01-27 10:04AM EST | 160.00 | 22.91 | 22.05 | 22.40 | +3.71 | +19.32% | 3 | 351 | 34.44% |
| TGT230915C00165000 | 2023-01-27 3:40PM EST | 165.00 | 20.03 | 19.20 | 19.65 | +2.68 | +15.45% | 10 | 123 | 33.95% |
| TGT230915C00170000 | 2023-01-27 3:38PM EST | 170.00 | 17.35 | 16.55 | 17.00 | +1.40 | +8.78% | 37 | 580 | 33.25% |
| TGT230915C00175000 | 2023-01-27 12:39PM EST | 175.00 | 15.14 | 14.15 | 14.55 | +1.49 | +10.92% | 1 | 57 | 32.52% |
| TGT230915C00180000 | 2023-01-27 12:29PM EST | 180.00 | 12.75 | 11.95 | 12.45 | +2.25 | +21.43% | 2 | 72 | 32.06% |
| TGT230915C00185000 | 2023-01-27 2:41PM EST | 185.00 | 10.65 | 10.15 | 10.40 | +1.50 | +16.39% | 4 | 61 | 31.28% |
| TGT230915C00190000 | 2023-01-27 10:41AM EST | 190.00 | 8.87 | 8.45 | 8.80 | +1.17 | +15.19% | 5 | 84 | 30.98% |
| TGT230915C00195000 | 2023-01-27 12:27PM EST | 195.00 | 7.55 | 7.00 | 7.40 | +1.05 | +16.15% | 1 | 51 | 30.69% |
| TGT230915C00200000 | 2023-01-26 10:18AM EST | 200.00 | 5.20 | 5.85 | 6.10 | 0.00 | - | 3 | 295 | 30.24% |
| TGT230915C00210000 | 2023-01-27 12:31PM EST | 210.00 | 4.20 | 3.80 | 4.10 | +0.50 | +13.51% | 1 | 590 | 29.58% |
| TGT230915C00220000 | 2023-01-27 12:30PM EST | 220.00 | 2.74 | 2.54 | 2.74 | +0.58 | +26.85% | 2 | 368 | 29.20% |
| TGT230915C00230000 | 2023-01-24 2:16PM EST | 230.00 | 1.46 | 1.61 | 1.82 | 0.00 | - | 1 | 164 | 28.98% |
| TGT230915C00240000 | 2023-01-26 10:21AM EST | 240.00 | 0.86 | 1.05 | 1.19 | 0.00 | - | 23 | 49 | 28.78% |
| TGT230915C00250000 | 2023-01-26 1:48PM EST | 250.00 | 0.65 | 0.62 | 0.79 | 0.00 | - | 1 | 13 | 28.77% |
| TGT230915C00260000 | 2023-01-27 3:21PM EST | 260.00 | 0.50 | 0.42 | 0.55 | +0.12 | +31.58% | 2 | 7 | 29.03% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230915P00075000 | 2023-01-27 10:02AM EST | 75.00 | 0.37 | 0.17 | 0.58 | -0.16 | -30.19% | 1 | 25 | 50.98% |
| TGT230915P00080000 | 2023-01-27 3:21PM EST | 80.00 | 0.54 | 0.36 | 0.60 | -0.14 | -20.59% | 2 | 33 | 51.17% |
| TGT230915P00085000 | 2023-01-25 1:20PM EST | 85.00 | 0.77 | 0.42 | 0.88 | 0.00 | - | 2 | 43 | 50.96% |
| TGT230915P00090000 | 2023-01-27 2:17PM EST | 90.00 | 0.80 | 0.55 | 0.99 | -0.17 | -17.53% | 1 | 10 | 48.36% |
| TGT230915P00095000 | 2023-01-24 1:08PM EST | 95.00 | 1.15 | 0.77 | 1.29 | 0.00 | - | 3 | 20 | 47.38% |
| TGT230915P00100000 | 2023-01-23 2:03PM EST | 100.00 | 1.51 | 1.00 | 1.54 | 0.00 | - | 1 | 54 | 45.62% |
| TGT230915P00105000 | 2023-01-27 2:31PM EST | 105.00 | 1.48 | 1.45 | 1.65 | -0.41 | -21.69% | 2 | 9 | 42.79% |
| TGT230915P00110000 | 2023-01-24 3:35PM EST | 110.00 | 2.22 | 1.81 | 2.02 | 0.00 | - | 5 | 185 | 41.46% |
| TGT230915P00115000 | 2023-01-23 2:19PM EST | 115.00 | 2.70 | 2.20 | 2.46 | 0.00 | - | 2 | 37 | 40.17% |
| TGT230915P00120000 | 2023-01-27 3:15PM EST | 120.00 | 2.79 | 2.76 | 2.94 | -0.36 | -11.43% | 4 | 201 | 38.77% |
| TGT230915P00125000 | 2023-01-27 10:29AM EST | 125.00 | 3.45 | 3.40 | 3.55 | -0.37 | -9.69% | 2 | 614 | 37.58% |
| TGT230915P00130000 | 2023-01-27 3:22PM EST | 130.00 | 4.10 | 4.15 | 4.30 | -0.40 | -8.89% | 2 | 314 | 36.54% |
| TGT230915P00135000 | 2023-01-26 3:39PM EST | 135.00 | 5.45 | 5.00 | 5.25 | 0.00 | - | 8 | 114 | 35.73% |
| TGT230915P00140000 | 2023-01-27 2:39PM EST | 140.00 | 5.90 | 6.00 | 6.20 | -0.60 | -9.23% | 2 | 384 | 34.54% |
| TGT230915P00145000 | 2023-01-27 9:58AM EST | 145.00 | 7.20 | 7.10 | 7.40 | -0.55 | -7.10% | 1 | 467 | 33.62% |
| TGT230915P00150000 | 2023-01-26 3:38PM EST | 150.00 | 9.20 | 8.55 | 8.75 | 0.00 | - | 22 | 320 | 32.66% |
| TGT230915P00155000 | 2023-01-26 3:37PM EST | 155.00 | 10.85 | 9.95 | 10.35 | 0.00 | - | 5 | 102 | 31.84% |
| TGT230915P00160000 | 2023-01-26 3:37PM EST | 160.00 | 12.70 | 11.90 | 12.20 | 0.00 | - | 5 | 414 | 31.11% |
| TGT230915P00165000 | 2023-01-27 12:13PM EST | 165.00 | 13.69 | 13.80 | 14.25 | -1.11 | -7.50% | 1 | 125 | 30.34% |
| TGT230915P00170000 | 2023-01-27 12:47PM EST | 170.00 | 15.66 | 16.10 | 16.55 | -2.94 | -15.81% | 1 | 180 | 29.61% |
| TGT230915P00175000 | 2023-01-25 1:18PM EST | 175.00 | 22.23 | 18.85 | 19.10 | 0.00 | - | 1 | 50 | 28.90% |
| TGT230915P00180000 | 2022-12-09 10:29AM EST | 180.00 | 34.35 | 28.60 | 29.30 | 0.00 | - | - | 10 | 42.18% |
| TGT230915P00185000 | 2023-01-26 10:20AM EST | 185.00 | 26.82 | 24.65 | 25.05 | 0.00 | - | 1 | 12 | 27.70% |
| TGT230915P00190000 | 2023-01-26 10:20AM EST | 190.00 | 30.22 | 27.95 | 28.30 | 0.00 | - | 1 | 1 | 26.94% |
| TGT230915P00195000 | 2023-01-27 10:35AM EST | 195.00 | 31.40 | 31.20 | 31.90 | -5.45 | -14.79% | 2 | 7 | 26.41% |
| TGT230915P00200000 | 2023-01-27 3:22PM EST | 200.00 | 34.85 | 34.85 | 35.80 | -23.02 | -39.78% | 4 | 1 | 26.10% |
| TGT230915P00210000 | 2023-01-06 9:30AM EST | 210.00 | 53.92 | 43.25 | 44.05 | 0.00 | - | 1 | 7 | 25.25% |
| TGT230915P00240000 | 2023-01-05 9:57AM EST | 240.00 | 88.22 | 71.45 | 72.70 | 0.00 | - | 1 | 1 | 28.97% |
| TGT230915P00260000 | 2022-12-07 1:50PM EST | 260.00 | 105.50 | 98.95 | 100.55 | 0.00 | - | 3 | 0 | 56.82% |
