Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.732,62 -284,39 (-1,42%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119C00075000 | 2022-09-28 10:52AM EDT | 75.00 | 80.50 | 75.50 | 76.70 | 0.00 | - | 2 | 28 | 49.86% |
| TGT240119C00080000 | 2022-09-29 2:47PM EDT | 80.00 | 75.05 | 71.20 | 72.50 | 0.00 | - | 1 | 32 | 49.17% |
| TGT240119C00085000 | 2022-06-16 3:52PM EDT | 85.00 | 61.50 | 64.25 | 65.50 | 0.00 | - | 6 | 6 | 37.23% |
| TGT240119C00090000 | 2022-09-07 2:42PM EDT | 90.00 | 84.61 | 63.25 | 64.25 | 0.00 | - | 2 | 16 | 47.27% |
| TGT240119C00095000 | 2022-08-17 12:36PM EDT | 95.00 | 84.00 | 72.70 | 73.95 | 0.00 | - | 1 | 20 | 78.05% |
| TGT240119C00100000 | 2022-09-27 12:19PM EDT | 100.00 | 54.75 | 55.60 | 56.55 | 0.00 | - | 1 | 65 | 45.81% |
| TGT240119C00105000 | 2022-08-23 9:37AM EDT | 105.00 | 63.00 | 59.35 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TGT240119C00110000 | 2022-09-27 11:27AM EDT | 110.00 | 48.80 | 48.10 | 49.35 | 0.00 | - | 3 | 160 | 44.44% |
| TGT240119C00115000 | 2022-09-09 2:52PM EDT | 115.00 | 66.03 | 44.60 | 46.05 | 0.00 | - | 9 | 16 | 43.99% |
| TGT240119C00120000 | 2022-09-26 3:58PM EDT | 120.00 | 42.10 | 41.65 | 42.70 | 0.00 | - | 1 | 59 | 43.20% |
| TGT240119C00125000 | 2022-08-29 9:52AM EDT | 125.00 | 46.72 | 39.65 | 41.20 | 0.00 | - | 20 | 41 | 45.45% |
| TGT240119C00130000 | 2022-09-29 1:15PM EDT | 130.00 | 39.30 | 35.65 | 36.70 | 0.00 | - | 1 | 202 | 42.19% |
| TGT240119C00135000 | 2022-08-31 2:59PM EDT | 135.00 | 40.55 | 33.20 | 33.65 | 0.00 | - | 2 | 94 | 41.28% |
| TGT240119C00140000 | 2022-09-30 9:55AM EDT | 140.00 | 30.05 | 30.00 | 31.00 | -4.15 | -12.13% | 2 | 80 | 40.81% |
| TGT240119C00145000 | 2022-09-26 10:57AM EDT | 145.00 | 28.50 | 27.65 | 28.45 | 0.00 | - | 2 | 87 | 40.28% |
| TGT240119C00150000 | 2022-09-30 3:43PM EDT | 150.00 | 26.40 | 25.30 | 26.35 | -1.11 | -4.03% | 11 | 473 | 40.24% |
| TGT240119C00155000 | 2022-09-26 3:55PM EDT | 155.00 | 23.60 | 22.95 | 23.80 | 0.00 | - | 4 | 357 | 39.32% |
| TGT240119C00160000 | 2022-09-30 1:00PM EDT | 160.00 | 22.55 | 20.75 | 21.85 | +2.03 | +9.89% | 3 | 395 | 39.10% |
| TGT240119C00165000 | 2022-09-29 3:46PM EDT | 165.00 | 20.84 | 19.00 | 19.80 | 0.00 | - | 5 | 472 | 38.54% |
| TGT240119C00170000 | 2022-09-30 3:53PM EDT | 170.00 | 18.01 | 17.05 | 18.00 | -2.69 | -13.00% | 1 | 1,167 | 38.18% |
| TGT240119C00175000 | 2022-09-30 9:35AM EDT | 175.00 | 16.51 | 15.35 | 16.65 | -1.00 | -5.71% | 1 | 578 | 38.30% |
| TGT240119C00180000 | 2022-09-30 11:01AM EDT | 180.00 | 15.25 | 14.20 | 14.95 | -2.45 | -13.84% | 1 | 419 | 37.73% |
| TGT240119C00185000 | 2022-09-30 10:46AM EDT | 185.00 | 13.65 | 12.65 | 13.25 | -2.35 | -14.69% | 5 | 1,637 | 36.99% |
| TGT240119C00190000 | 2022-09-30 9:39AM EDT | 190.00 | 10.60 | 11.55 | 12.00 | -4.00 | -27.40% | 5 | 147 | 36.77% |
| TGT240119C00195000 | 2022-09-29 10:15AM EDT | 195.00 | 11.01 | 10.40 | 10.95 | -0.85 | -7.17% | 10 | 389 | 36.72% |
| TGT240119C00200000 | 2022-09-30 3:53PM EDT | 200.00 | 9.73 | 9.20 | 9.80 | -1.47 | -13.13% | 16 | 605 | 36.35% |
| TGT240119C00210000 | 2022-09-30 11:53AM EDT | 210.00 | 8.00 | 7.55 | 7.95 | -0.40 | -4.76% | 2 | 279 | 35.94% |
| TGT240119C00220000 | 2022-09-30 11:57AM EDT | 220.00 | 6.40 | 6.10 | 6.40 | -0.45 | -6.57% | 2 | 446 | 35.54% |
| TGT240119C00230000 | 2022-09-30 11:57AM EDT | 230.00 | 5.15 | 4.85 | 5.15 | -0.30 | -5.50% | 2 | 347 | 35.21% |
| TGT240119C00240000 | 2022-09-29 3:52PM EDT | 240.00 | 4.40 | 3.95 | 4.25 | 0.00 | - | 5 | 146 | 35.20% |
| TGT240119C00250000 | 2022-09-29 10:07AM EDT | 250.00 | 3.70 | 3.05 | 3.40 | 0.00 | - | 7 | 483 | 34.90% |
| TGT240119C00260000 | 2022-09-30 2:42PM EDT | 260.00 | 2.62 | 2.48 | 2.84 | -0.53 | -16.83% | 15 | 440 | 35.02% |
| TGT240119C00270000 | 2022-09-23 11:16AM EDT | 270.00 | 2.04 | 1.98 | 2.24 | 0.00 | - | 10 | 266 | 34.67% |
| TGT240119C00280000 | 2022-09-30 9:35AM EDT | 280.00 | 1.68 | 1.61 | 1.85 | -0.20 | -10.64% | 1 | 784 | 34.69% |
| TGT240119C00290000 | 2022-08-19 12:29PM EDT | 290.00 | 2.38 | 1.89 | 2.60 | 0.00 | - | 1 | 367 | 38.84% |
| TGT240119C00300000 | 2022-09-28 11:36AM EDT | 300.00 | 1.10 | 1.08 | 1.25 | -0.30 | -21.43% | 2 | 436 | 34.67% |
| TGT240119C00310000 | 2022-09-20 1:12PM EDT | 310.00 | 1.10 | 0.89 | 1.14 | 0.00 | - | 2 | 54 | 35.29% |
| TGT240119C00320000 | 2022-09-20 1:41PM EDT | 320.00 | 0.86 | 0.70 | 1.01 | 0.00 | - | 4 | 270 | 35.69% |
| TGT240119C00330000 | 2022-09-09 1:49PM EDT | 330.00 | 1.30 | 0.55 | 0.87 | 0.00 | - | 1 | 118 | 35.88% |
| TGT240119C00340000 | 2022-09-28 12:47PM EDT | 340.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 85 | 36.06% |
| TGT240119C00350000 | 2022-09-13 11:55AM EDT | 350.00 | 0.75 | 0.40 | 0.67 | 0.00 | - | 2 | 58 | 36.40% |
| TGT240119C00360000 | 2022-09-22 10:33AM EDT | 360.00 | 0.40 | 0.35 | 0.59 | 0.00 | - | 2 | 48 | 36.65% |
| TGT240119C00370000 | 2022-09-20 1:07PM EDT | 370.00 | 0.40 | 0.30 | 0.52 | 0.00 | - | 2 | 10 | 36.87% |
| TGT240119C00380000 | 2022-09-30 2:27PM EDT | 380.00 | 0.30 | 0.21 | 0.46 | 0.00 | - | 3 | 56 | 37.09% |
| TGT240119C00390000 | 2022-09-15 9:47AM EDT | 390.00 | 0.41 | 0.17 | 0.41 | 0.00 | - | 2 | 245 | 37.33% |
| TGT240119C00400000 | 2022-09-23 2:55PM EDT | 400.00 | 0.25 | 0.14 | 0.37 | +0.05 | +25.00% | 4 | 480 | 37.62% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119P00075000 | 2022-09-23 2:21PM EDT | 75.00 | 2.46 | 2.84 | 3.20 | 0.00 | - | 6 | 73 | 49.41% |
| TGT240119P00080000 | 2022-09-23 11:23AM EDT | 80.00 | 3.00 | 3.40 | 3.85 | 0.00 | - | 1 | 34 | 48.20% |
| TGT240119P00085000 | 2022-09-23 9:59AM EDT | 85.00 | 3.68 | 4.20 | 4.50 | 0.00 | - | 15 | 303 | 46.75% |
| TGT240119P00090000 | 2022-09-28 11:28AM EDT | 90.00 | 4.75 | 4.95 | 5.20 | 0.00 | - | 1 | 17 | 45.28% |
| TGT240119P00095000 | 2022-08-25 3:58PM EDT | 95.00 | 3.75 | 4.95 | 5.40 | 0.00 | - | 2 | 136 | 42.21% |
| TGT240119P00100000 | 2022-09-30 3:28PM EDT | 100.00 | 6.90 | 6.85 | 7.20 | +0.40 | +6.15% | 1 | 792 | 43.43% |
| TGT240119P00105000 | 2022-09-27 12:11PM EDT | 105.00 | 7.95 | 7.90 | 8.20 | 0.00 | - | 1 | 64 | 42.16% |
| TGT240119P00110000 | 2022-09-28 9:39AM EDT | 110.00 | 8.85 | 9.15 | 9.40 | 0.00 | - | 1 | 100 | 41.14% |
| TGT240119P00115000 | 2022-09-30 2:00PM EDT | 115.00 | 10.31 | 10.45 | 11.00 | +0.36 | +3.62% | 36 | 134 | 40.73% |
| TGT240119P00120000 | 2022-09-29 10:08AM EDT | 120.00 | 12.50 | 11.95 | 12.45 | +1.20 | +10.62% | 1 | 284 | 39.75% |
| TGT240119P00125000 | 2022-09-29 10:06AM EDT | 125.00 | 12.80 | 13.55 | 14.10 | 0.00 | - | 2 | 639 | 38.93% |
| TGT240119P00130000 | 2022-09-29 3:46PM EDT | 130.00 | 14.56 | 15.35 | 15.90 | 0.00 | - | 5 | 468 | 38.14% |
| TGT240119P00135000 | 2022-09-30 11:38AM EDT | 135.00 | 16.60 | 17.25 | 17.90 | +0.21 | +1.28% | 5 | 693 | 37.47% |
| TGT240119P00140000 | 2022-09-30 10:49AM EDT | 140.00 | 18.70 | 19.40 | 20.05 | +1.00 | +5.65% | 50 | 509 | 36.81% |
| TGT240119P00145000 | 2022-09-28 11:29AM EDT | 145.00 | 20.00 | 21.65 | 22.30 | 0.00 | - | 12 | 500 | 36.08% |
| TGT240119P00150000 | 2022-09-30 3:53PM EDT | 150.00 | 23.96 | 23.45 | 24.75 | +1.96 | +8.91% | 3 | 985 | 35.44% |
| TGT240119P00155000 | 2022-09-28 2:08PM EDT | 155.00 | 23.70 | 26.50 | 27.35 | 0.00 | - | 20 | 438 | 34.80% |
| TGT240119P00160000 | 2022-09-30 12:08PM EDT | 160.00 | 28.75 | 29.25 | 30.00 | +3.05 | +11.87% | 5 | 910 | 34.02% |
| TGT240119P00165000 | 2022-09-26 3:54PM EDT | 165.00 | 31.50 | 32.10 | 33.05 | 0.00 | - | 1 | 464 | 33.60% |
| TGT240119P00170000 | 2022-09-27 12:29PM EDT | 170.00 | 35.78 | 35.25 | 36.10 | 0.00 | - | 1 | 255 | 32.97% |
| TGT240119P00175000 | 2022-09-27 12:29PM EDT | 175.00 | 39.07 | 38.30 | 39.35 | 0.00 | - | 1 | 80 | 32.43% |
| TGT240119P00180000 | 2022-09-26 1:49PM EDT | 180.00 | 41.50 | 41.50 | 42.75 | 0.00 | - | 1 | 401 | 31.90% |
| TGT240119P00185000 | 2022-09-23 1:50PM EDT | 185.00 | 43.25 | 45.30 | 46.25 | 0.00 | - | 3 | 240 | 31.31% |
| TGT240119P00190000 | 2022-09-23 1:50PM EDT | 190.00 | 46.90 | 48.65 | 49.95 | 0.00 | - | 103 | 183 | 30.83% |
| TGT240119P00195000 | 2022-09-07 3:07PM EDT | 195.00 | 38.75 | 52.70 | 53.65 | 0.00 | - | 10 | 206 | 30.12% |
| TGT240119P00200000 | 2022-09-22 11:45AM EDT | 200.00 | 52.35 | 56.50 | 57.60 | 0.00 | - | 1 | 808 | 29.63% |
| TGT240119P00210000 | 2022-09-26 10:11AM EDT | 210.00 | 62.32 | 64.90 | 65.90 | 0.00 | - | 1 | 429 | 28.79% |
| TGT240119P00220000 | 2022-09-27 2:33PM EDT | 220.00 | 75.01 | 73.75 | 74.75 | 0.00 | - | 3 | 366 | 28.38% |
| TGT240119P00230000 | 2022-09-22 2:21PM EDT | 230.00 | 78.85 | 82.85 | 83.60 | 0.00 | - | 8 | 181 | 27.11% |
| TGT240119P00240000 | 2022-09-22 2:24PM EDT | 240.00 | 87.52 | 92.00 | 93.30 | 0.00 | - | 34 | 139 | 27.91% |
| TGT240119P00250000 | 2022-09-22 1:53PM EDT | 250.00 | 95.78 | 101.60 | 103.00 | 0.00 | - | 2 | 124 | 28.42% |
| TGT240119P00260000 | 2022-09-23 12:07PM EDT | 260.00 | 109.50 | 111.20 | 112.80 | 0.00 | - | 2 | 31 | 29.10% |
| TGT240119P00270000 | 2022-08-15 10:26AM EDT | 270.00 | 98.85 | 102.95 | 104.40 | 0.00 | - | 24 | 0 | 0.00% |
| TGT240119P00280000 | 2022-09-22 2:23PM EDT | 280.00 | 126.98 | 130.70 | 132.60 | 0.00 | - | 27 | 0 | 30.92% |
| TGT240119P00290000 | 2022-09-22 2:24PM EDT | 290.00 | 136.60 | 140.70 | 142.55 | 0.00 | - | 16 | 0 | 31.95% |
| TGT240119P00300000 | 2022-05-18 10:10AM EDT | 300.00 | 139.20 | 158.80 | 162.55 | 0.00 | - | 2 | 3 | 56.26% |
| TGT240119P00310000 | 2022-04-29 2:25PM EDT | 310.00 | 87.30 | 142.25 | 145.00 | 0.00 | - | 1 | 9 | 0.00% |
| TGT240119P00320000 | 2022-03-08 11:38AM EDT | 320.00 | 115.40 | 96.35 | 98.95 | 0.00 | - | 1 | 28 | 0.00% |
| TGT240119P00330000 | 2021-11-10 7:52AM EDT | 330.00 | 103.55 | 102.05 | 104.55 | 0.00 | - | 2 | 39 | 0.00% |
| TGT240119P00340000 | 2022-01-03 1:05PM EDT | 340.00 | 119.37 | 125.80 | 128.60 | 0.00 | - | 1 | 51 | 0.00% |
| TGT240119P00380000 | 2022-05-18 11:56AM EDT | 380.00 | 218.02 | 238.40 | 241.95 | 0.00 | - | - | 0 | 65.81% |
| TGT240119P00400000 | 2022-05-18 10:10AM EDT | 400.00 | 238.56 | 258.50 | 263.00 | 0.00 | - | - | 1 | 69.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
