Deutsche Märkte öffnen in 6 Stunden 17 Minuten

Target Corporation (TGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,84-2,92 (-1,65%)
Börsenschluss: 04:03PM EST
174,17 +0,33 (+0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240119C000750002023-01-19 3:51PM EST75.0085.3398.35100.150.00-13053.42%
TGT240119C000800002023-01-03 12:12PM EST80.0074.05100.75102.500.00-43781.55%
TGT240119C000850002023-01-13 12:06PM EST85.0080.1389.2590.850.00-132251.09%
TGT240119C000900002023-01-26 2:20PM EST90.0078.0784.7086.400.00-51550.59%
TGT240119C000950002023-01-26 2:20PM EST95.0073.6280.1081.850.00-52349.23%
TGT240119C001000002023-02-06 3:57PM EST100.0076.3076.0577.20+1.70+2.28%15347.28%
TGT240119C001050002023-02-02 1:47PM EST105.0078.9471.5572.900.00-62246.56%
TGT240119C001100002023-02-02 1:47PM EST110.0074.5567.3568.550.00-616945.39%
TGT240119C001150002023-01-31 3:10PM EST115.0061.2662.9064.100.00-142143.73%
TGT240119C001200002023-02-06 12:55PM EST120.0058.3059.1060.05-3.96-6.36%46443.06%
TGT240119C001250002023-02-03 3:03PM EST125.0057.5755.0055.900.00-145541.88%
TGT240119C001300002023-02-03 3:58PM EST130.0054.2451.0551.900.00-818140.87%
TGT240119C001350002023-01-27 3:13PM EST135.0044.0347.2548.050.00-88839.98%
TGT240119C001400002023-02-03 10:23AM EST140.0047.0943.6544.350.00-214439.17%
TGT240119C001450002023-02-03 10:23AM EST145.0043.5240.1541.100.00-212238.98%
TGT240119C001500002023-02-03 1:38PM EST150.0036.9536.5037.60-1.50-3.90%158438.07%
TGT240119C001550002023-02-03 1:08PM EST155.0035.8833.3534.050.00-449736.87%
TGT240119C001600002023-02-03 11:04AM EST160.0032.0930.2530.85-1.99-5.84%151736.04%
TGT240119C001650002023-02-02 1:07PM EST165.0032.1827.2528.000.00-151,47435.55%
TGT240119C001700002023-02-06 1:11PM EST170.0023.8024.5025.05-2.10-8.11%131,39234.67%
TGT240119C001750002023-02-06 1:32PM EST175.0021.4521.8522.45-4.54-17.47%175434.08%
TGT240119C001800002023-02-03 2:30PM EST180.0021.1519.3519.850.00-546633.26%
TGT240119C001850002023-02-06 2:05PM EST185.0017.1817.0517.90-1.57-8.37%11,89033.17%
TGT240119C001900002023-02-06 11:49AM EST190.0014.9115.1015.75-0.94-5.93%281,03232.55%
TGT240119C001950002023-02-06 9:50AM EST195.0013.3513.3013.90-1.58-10.58%1045132.14%
TGT240119C002000002023-02-06 2:59PM EST200.0011.6511.4511.95-0.85-6.80%1062,79831.34%
TGT240119C002100002023-02-03 3:19PM EST210.009.958.709.200.00-443,52030.84%
TGT240119C002200002023-02-03 10:11AM EST220.007.526.456.800.00-181130.05%
TGT240119C002300002023-02-06 2:41PM EST230.004.804.705.15-0.55-10.28%40665829.79%
TGT240119C002400002023-02-02 2:11PM EST240.004.653.453.800.00-1715229.40%
TGT240119C002500002023-02-06 11:25AM EST250.002.552.502.74-0.25-8.93%1966828.96%
TGT240119C002600002023-02-06 2:53PM EST260.001.871.802.01-0.21-10.10%28352628.77%
TGT240119C002700002023-02-02 9:46AM EST270.001.601.331.510.00-234428.78%
TGT240119C002800002023-02-06 9:34AM EST280.001.110.961.15-0.04-3.48%179228.88%
TGT240119C002900002023-02-01 3:25PM EST290.000.770.580.890.00-240629.07%
TGT240119C003000002023-02-06 2:04PM EST300.000.520.470.66-0.13-20.00%201,43729.03%
TGT240119C003100002023-02-06 2:42PM EST310.000.460.370.53-0.04-8.00%27729.36%
TGT240119C003200002023-01-23 11:19AM EST320.000.210.260.400.00-329529.40%
TGT240119C003300002023-01-25 11:13AM EST330.000.180.180.340.00-211429.91%
TGT240119C003400002023-02-06 9:33AM EST340.000.310.130.28+0.15+93.75%39530.25%
TGT240119C003500002023-01-25 2:49PM EST350.000.160.100.240.00-76130.71%
TGT240119C003600002023-01-24 3:33PM EST360.000.150.080.21+0.01+7.14%15931.20%
TGT240119C003700002023-01-26 1:36PM EST370.000.050.050.190.00-21331.79%
TGT240119C003800002023-02-01 3:36PM EST380.000.090.030.170.00-107232.32%
TGT240119C003900002023-02-02 2:30PM EST390.000.070.020.150.00-23444032.76%
TGT240119C004000002023-02-06 2:05PM EST400.000.070.010.13+0.02+40.00%1239133.11%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240119P000750002023-02-06 11:04AM EST75.000.820.710.84+0.11+15.49%834648.98%
TGT240119P000800002023-01-31 12:28PM EST80.001.000.891.130.00-1021348.32%
TGT240119P000850002023-02-06 11:45AM EST85.001.211.101.44+0.05+4.31%133647.36%
TGT240119P000900002023-02-02 1:20PM EST90.001.261.331.590.00-23045.08%
TGT240119P000950002023-02-06 3:34PM EST95.001.781.761.90+0.13+7.88%412343.71%
TGT240119P001000002023-02-06 9:57AM EST100.002.182.132.40+0.16+7.92%1091443.10%
TGT240119P001050002023-01-30 3:29PM EST105.002.742.492.830.00-142441.84%
TGT240119P001100002023-01-31 3:09PM EST110.003.122.923.200.00-130040.18%
TGT240119P001150002023-02-02 10:29AM EST115.003.013.553.700.00-219638.86%
TGT240119P001200002023-02-06 11:06AM EST120.004.404.254.35+0.35+8.64%211,30237.84%
TGT240119P001250002023-02-06 11:06AM EST125.005.154.955.10+0.35+7.29%281,47836.87%
TGT240119P001300002023-02-06 11:28AM EST130.006.005.805.95+0.85+16.50%2655335.93%
TGT240119P001350002023-02-06 2:33PM EST135.006.956.756.95+0.40+6.11%266935.11%
TGT240119P001400002023-02-06 2:49PM EST140.008.057.858.05+0.85+11.81%251,65734.25%
TGT240119P001450002023-02-03 10:47AM EST145.008.159.059.200.00-101,53233.25%
TGT240119P001500002023-02-03 11:38AM EST150.009.4510.2510.650.00-11,91332.58%
TGT240119P001550002023-02-03 9:52AM EST155.0012.8011.7512.20+1.65+14.80%163131.82%
TGT240119P001600002023-02-06 9:41AM EST160.0013.4513.4013.85+1.60+13.50%61,03130.97%
TGT240119P001650002023-02-02 3:55PM EST165.0015.1515.3015.75+1.76+13.14%170830.26%
TGT240119P001700002023-02-06 11:39AM EST170.0018.0017.3517.75+2.40+15.38%1149029.44%
TGT240119P001750002023-02-02 2:24PM EST175.0017.2019.5020.250.00-9334929.10%
TGT240119P001800002023-02-02 12:42PM EST180.0019.4521.8522.600.00-1545728.24%
TGT240119P001850002023-02-02 1:09PM EST185.0021.7024.7525.350.00-2227027.70%
TGT240119P001900002023-02-02 12:15PM EST190.0024.3527.6528.100.00-917626.87%
TGT240119P001950002023-02-02 12:15PM EST195.0027.1530.5531.200.00-1822226.26%
TGT240119P002000002023-02-06 12:02PM EST200.0035.2533.7534.45+5.15+17.11%281425.58%
TGT240119P002100002023-02-02 2:10PM EST210.0036.6540.8541.700.00-2245124.51%
TGT240119P002200002023-02-02 2:26PM EST220.0044.1548.7049.750.00-145023.69%
TGT240119P002300002022-12-15 10:31AM EST230.0083.3766.1567.450.00-43141.03%
TGT240119P002400002023-01-23 3:05PM EST240.0076.3167.0068.000.00-6124.10%
TGT240119P002500002022-11-17 10:30AM EST250.0092.66102.95104.200.00-1072.22%
TGT240119P002600002022-12-07 1:51PM EST260.00105.6098.85100.900.00-3053.50%
TGT240119P002700002022-11-16 9:35AM EST270.00118.080.000.000.00-200.00%
TGT240119P002800002022-09-22 1:23PM EST280.00126.98120.80122.250.00-27061.10%
TGT240119P002900002022-09-22 1:24PM EST290.00136.60130.70132.150.00-16063.15%
TGT240119P003000002022-11-18 11:53AM EST300.00135.74152.75154.450.00-1084.70%
TGT240119P003100002022-04-29 1:25PM EST310.0087.30142.25145.000.00-1952.44%
TGT240119P003200002022-03-08 10:38AM EST320.00115.4096.3598.950.00-1280.00%
TGT240119P003300002021-11-10 6:52AM EST330.00103.55102.05104.550.00-2390.00%
TGT240119P003400002022-01-03 12:05PM EST340.00119.37125.80128.600.00-1510.00%
TGT240119P003800002022-11-17 3:41PM EST380.00219.05232.25234.900.00-2099.15%
TGT240119P004000002022-11-17 3:41PM EST400.00239.05252.15255.050.00-20102.15%