Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
27.762,63 +68,98 (+0,25%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.271,47 -318,37 (-1,47%) CMC Crypto 200
523,85 -1,29 (-0,24%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119C00075000 | 2023-01-19 3:51PM EST | 75.00 | 85.33 | 98.35 | 100.15 | 0.00 | - | 1 | 30 | 53.42% |
| TGT240119C00080000 | 2023-01-03 12:12PM EST | 80.00 | 74.05 | 100.75 | 102.50 | 0.00 | - | 4 | 37 | 81.55% |
| TGT240119C00085000 | 2023-01-13 12:06PM EST | 85.00 | 80.13 | 89.25 | 90.85 | 0.00 | - | 13 | 22 | 51.09% |
| TGT240119C00090000 | 2023-01-26 2:20PM EST | 90.00 | 78.07 | 84.70 | 86.40 | 0.00 | - | 5 | 15 | 50.59% |
| TGT240119C00095000 | 2023-01-26 2:20PM EST | 95.00 | 73.62 | 80.10 | 81.85 | 0.00 | - | 5 | 23 | 49.23% |
| TGT240119C00100000 | 2023-02-06 3:57PM EST | 100.00 | 76.30 | 76.05 | 77.20 | +1.70 | +2.28% | 1 | 53 | 47.28% |
| TGT240119C00105000 | 2023-02-02 1:47PM EST | 105.00 | 78.94 | 71.55 | 72.90 | 0.00 | - | 6 | 22 | 46.56% |
| TGT240119C00110000 | 2023-02-02 1:47PM EST | 110.00 | 74.55 | 67.35 | 68.55 | 0.00 | - | 6 | 169 | 45.39% |
| TGT240119C00115000 | 2023-01-31 3:10PM EST | 115.00 | 61.26 | 62.90 | 64.10 | 0.00 | - | 14 | 21 | 43.73% |
| TGT240119C00120000 | 2023-02-06 12:55PM EST | 120.00 | 58.30 | 59.10 | 60.05 | -3.96 | -6.36% | 4 | 64 | 43.06% |
| TGT240119C00125000 | 2023-02-03 3:03PM EST | 125.00 | 57.57 | 55.00 | 55.90 | 0.00 | - | 14 | 55 | 41.88% |
| TGT240119C00130000 | 2023-02-03 3:58PM EST | 130.00 | 54.24 | 51.05 | 51.90 | 0.00 | - | 8 | 181 | 40.87% |
| TGT240119C00135000 | 2023-01-27 3:13PM EST | 135.00 | 44.03 | 47.25 | 48.05 | 0.00 | - | 8 | 88 | 39.98% |
| TGT240119C00140000 | 2023-02-03 10:23AM EST | 140.00 | 47.09 | 43.65 | 44.35 | 0.00 | - | 2 | 144 | 39.17% |
| TGT240119C00145000 | 2023-02-03 10:23AM EST | 145.00 | 43.52 | 40.15 | 41.10 | 0.00 | - | 2 | 122 | 38.98% |
| TGT240119C00150000 | 2023-02-03 1:38PM EST | 150.00 | 36.95 | 36.50 | 37.60 | -1.50 | -3.90% | 1 | 584 | 38.07% |
| TGT240119C00155000 | 2023-02-03 1:08PM EST | 155.00 | 35.88 | 33.35 | 34.05 | 0.00 | - | 4 | 497 | 36.87% |
| TGT240119C00160000 | 2023-02-03 11:04AM EST | 160.00 | 32.09 | 30.25 | 30.85 | -1.99 | -5.84% | 1 | 517 | 36.04% |
| TGT240119C00165000 | 2023-02-02 1:07PM EST | 165.00 | 32.18 | 27.25 | 28.00 | 0.00 | - | 15 | 1,474 | 35.55% |
| TGT240119C00170000 | 2023-02-06 1:11PM EST | 170.00 | 23.80 | 24.50 | 25.05 | -2.10 | -8.11% | 13 | 1,392 | 34.67% |
| TGT240119C00175000 | 2023-02-06 1:32PM EST | 175.00 | 21.45 | 21.85 | 22.45 | -4.54 | -17.47% | 1 | 754 | 34.08% |
| TGT240119C00180000 | 2023-02-03 2:30PM EST | 180.00 | 21.15 | 19.35 | 19.85 | 0.00 | - | 5 | 466 | 33.26% |
| TGT240119C00185000 | 2023-02-06 2:05PM EST | 185.00 | 17.18 | 17.05 | 17.90 | -1.57 | -8.37% | 1 | 1,890 | 33.17% |
| TGT240119C00190000 | 2023-02-06 11:49AM EST | 190.00 | 14.91 | 15.10 | 15.75 | -0.94 | -5.93% | 28 | 1,032 | 32.55% |
| TGT240119C00195000 | 2023-02-06 9:50AM EST | 195.00 | 13.35 | 13.30 | 13.90 | -1.58 | -10.58% | 10 | 451 | 32.14% |
| TGT240119C00200000 | 2023-02-06 2:59PM EST | 200.00 | 11.65 | 11.45 | 11.95 | -0.85 | -6.80% | 106 | 2,798 | 31.34% |
| TGT240119C00210000 | 2023-02-03 3:19PM EST | 210.00 | 9.95 | 8.70 | 9.20 | 0.00 | - | 44 | 3,520 | 30.84% |
| TGT240119C00220000 | 2023-02-03 10:11AM EST | 220.00 | 7.52 | 6.45 | 6.80 | 0.00 | - | 1 | 811 | 30.05% |
| TGT240119C00230000 | 2023-02-06 2:41PM EST | 230.00 | 4.80 | 4.70 | 5.15 | -0.55 | -10.28% | 406 | 658 | 29.79% |
| TGT240119C00240000 | 2023-02-02 2:11PM EST | 240.00 | 4.65 | 3.45 | 3.80 | 0.00 | - | 17 | 152 | 29.40% |
| TGT240119C00250000 | 2023-02-06 11:25AM EST | 250.00 | 2.55 | 2.50 | 2.74 | -0.25 | -8.93% | 19 | 668 | 28.96% |
| TGT240119C00260000 | 2023-02-06 2:53PM EST | 260.00 | 1.87 | 1.80 | 2.01 | -0.21 | -10.10% | 283 | 526 | 28.77% |
| TGT240119C00270000 | 2023-02-02 9:46AM EST | 270.00 | 1.60 | 1.33 | 1.51 | 0.00 | - | 2 | 344 | 28.78% |
| TGT240119C00280000 | 2023-02-06 9:34AM EST | 280.00 | 1.11 | 0.96 | 1.15 | -0.04 | -3.48% | 1 | 792 | 28.88% |
| TGT240119C00290000 | 2023-02-01 3:25PM EST | 290.00 | 0.77 | 0.58 | 0.89 | 0.00 | - | 2 | 406 | 29.07% |
| TGT240119C00300000 | 2023-02-06 2:04PM EST | 300.00 | 0.52 | 0.47 | 0.66 | -0.13 | -20.00% | 20 | 1,437 | 29.03% |
| TGT240119C00310000 | 2023-02-06 2:42PM EST | 310.00 | 0.46 | 0.37 | 0.53 | -0.04 | -8.00% | 2 | 77 | 29.36% |
| TGT240119C00320000 | 2023-01-23 11:19AM EST | 320.00 | 0.21 | 0.26 | 0.40 | 0.00 | - | 3 | 295 | 29.40% |
| TGT240119C00330000 | 2023-01-25 11:13AM EST | 330.00 | 0.18 | 0.18 | 0.34 | 0.00 | - | 2 | 114 | 29.91% |
| TGT240119C00340000 | 2023-02-06 9:33AM EST | 340.00 | 0.31 | 0.13 | 0.28 | +0.15 | +93.75% | 3 | 95 | 30.25% |
| TGT240119C00350000 | 2023-01-25 2:49PM EST | 350.00 | 0.16 | 0.10 | 0.24 | 0.00 | - | 7 | 61 | 30.71% |
| TGT240119C00360000 | 2023-01-24 3:33PM EST | 360.00 | 0.15 | 0.08 | 0.21 | +0.01 | +7.14% | 1 | 59 | 31.20% |
| TGT240119C00370000 | 2023-01-26 1:36PM EST | 370.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 2 | 13 | 31.79% |
| TGT240119C00380000 | 2023-02-01 3:36PM EST | 380.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 10 | 72 | 32.32% |
| TGT240119C00390000 | 2023-02-02 2:30PM EST | 390.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 234 | 440 | 32.76% |
| TGT240119C00400000 | 2023-02-06 2:05PM EST | 400.00 | 0.07 | 0.01 | 0.13 | +0.02 | +40.00% | 12 | 391 | 33.11% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119P00075000 | 2023-02-06 11:04AM EST | 75.00 | 0.82 | 0.71 | 0.84 | +0.11 | +15.49% | 8 | 346 | 48.98% |
| TGT240119P00080000 | 2023-01-31 12:28PM EST | 80.00 | 1.00 | 0.89 | 1.13 | 0.00 | - | 10 | 213 | 48.32% |
| TGT240119P00085000 | 2023-02-06 11:45AM EST | 85.00 | 1.21 | 1.10 | 1.44 | +0.05 | +4.31% | 1 | 336 | 47.36% |
| TGT240119P00090000 | 2023-02-02 1:20PM EST | 90.00 | 1.26 | 1.33 | 1.59 | 0.00 | - | 2 | 30 | 45.08% |
| TGT240119P00095000 | 2023-02-06 3:34PM EST | 95.00 | 1.78 | 1.76 | 1.90 | +0.13 | +7.88% | 4 | 123 | 43.71% |
| TGT240119P00100000 | 2023-02-06 9:57AM EST | 100.00 | 2.18 | 2.13 | 2.40 | +0.16 | +7.92% | 10 | 914 | 43.10% |
| TGT240119P00105000 | 2023-01-30 3:29PM EST | 105.00 | 2.74 | 2.49 | 2.83 | 0.00 | - | 1 | 424 | 41.84% |
| TGT240119P00110000 | 2023-01-31 3:09PM EST | 110.00 | 3.12 | 2.92 | 3.20 | 0.00 | - | 1 | 300 | 40.18% |
| TGT240119P00115000 | 2023-02-02 10:29AM EST | 115.00 | 3.01 | 3.55 | 3.70 | 0.00 | - | 2 | 196 | 38.86% |
| TGT240119P00120000 | 2023-02-06 11:06AM EST | 120.00 | 4.40 | 4.25 | 4.35 | +0.35 | +8.64% | 21 | 1,302 | 37.84% |
| TGT240119P00125000 | 2023-02-06 11:06AM EST | 125.00 | 5.15 | 4.95 | 5.10 | +0.35 | +7.29% | 28 | 1,478 | 36.87% |
| TGT240119P00130000 | 2023-02-06 11:28AM EST | 130.00 | 6.00 | 5.80 | 5.95 | +0.85 | +16.50% | 26 | 553 | 35.93% |
| TGT240119P00135000 | 2023-02-06 2:33PM EST | 135.00 | 6.95 | 6.75 | 6.95 | +0.40 | +6.11% | 2 | 669 | 35.11% |
| TGT240119P00140000 | 2023-02-06 2:49PM EST | 140.00 | 8.05 | 7.85 | 8.05 | +0.85 | +11.81% | 25 | 1,657 | 34.25% |
| TGT240119P00145000 | 2023-02-03 10:47AM EST | 145.00 | 8.15 | 9.05 | 9.20 | 0.00 | - | 10 | 1,532 | 33.25% |
| TGT240119P00150000 | 2023-02-03 11:38AM EST | 150.00 | 9.45 | 10.25 | 10.65 | 0.00 | - | 1 | 1,913 | 32.58% |
| TGT240119P00155000 | 2023-02-03 9:52AM EST | 155.00 | 12.80 | 11.75 | 12.20 | +1.65 | +14.80% | 1 | 631 | 31.82% |
| TGT240119P00160000 | 2023-02-06 9:41AM EST | 160.00 | 13.45 | 13.40 | 13.85 | +1.60 | +13.50% | 6 | 1,031 | 30.97% |
| TGT240119P00165000 | 2023-02-02 3:55PM EST | 165.00 | 15.15 | 15.30 | 15.75 | +1.76 | +13.14% | 1 | 708 | 30.26% |
| TGT240119P00170000 | 2023-02-06 11:39AM EST | 170.00 | 18.00 | 17.35 | 17.75 | +2.40 | +15.38% | 11 | 490 | 29.44% |
| TGT240119P00175000 | 2023-02-02 2:24PM EST | 175.00 | 17.20 | 19.50 | 20.25 | 0.00 | - | 93 | 349 | 29.10% |
| TGT240119P00180000 | 2023-02-02 12:42PM EST | 180.00 | 19.45 | 21.85 | 22.60 | 0.00 | - | 15 | 457 | 28.24% |
| TGT240119P00185000 | 2023-02-02 1:09PM EST | 185.00 | 21.70 | 24.75 | 25.35 | 0.00 | - | 22 | 270 | 27.70% |
| TGT240119P00190000 | 2023-02-02 12:15PM EST | 190.00 | 24.35 | 27.65 | 28.10 | 0.00 | - | 9 | 176 | 26.87% |
| TGT240119P00195000 | 2023-02-02 12:15PM EST | 195.00 | 27.15 | 30.55 | 31.20 | 0.00 | - | 18 | 222 | 26.26% |
| TGT240119P00200000 | 2023-02-06 12:02PM EST | 200.00 | 35.25 | 33.75 | 34.45 | +5.15 | +17.11% | 2 | 814 | 25.58% |
| TGT240119P00210000 | 2023-02-02 2:10PM EST | 210.00 | 36.65 | 40.85 | 41.70 | 0.00 | - | 22 | 451 | 24.51% |
| TGT240119P00220000 | 2023-02-02 2:26PM EST | 220.00 | 44.15 | 48.70 | 49.75 | 0.00 | - | 1 | 450 | 23.69% |
| TGT240119P00230000 | 2022-12-15 10:31AM EST | 230.00 | 83.37 | 66.15 | 67.45 | 0.00 | - | 43 | 1 | 41.03% |
| TGT240119P00240000 | 2023-01-23 3:05PM EST | 240.00 | 76.31 | 67.00 | 68.00 | 0.00 | - | 6 | 1 | 24.10% |
| TGT240119P00250000 | 2022-11-17 10:30AM EST | 250.00 | 92.66 | 102.95 | 104.20 | 0.00 | - | 1 | 0 | 72.22% |
| TGT240119P00260000 | 2022-12-07 1:51PM EST | 260.00 | 105.60 | 98.85 | 100.90 | 0.00 | - | 3 | 0 | 53.50% |
| TGT240119P00270000 | 2022-11-16 9:35AM EST | 270.00 | 118.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00280000 | 2022-09-22 1:23PM EST | 280.00 | 126.98 | 120.80 | 122.25 | 0.00 | - | 27 | 0 | 61.10% |
| TGT240119P00290000 | 2022-09-22 1:24PM EST | 290.00 | 136.60 | 130.70 | 132.15 | 0.00 | - | 16 | 0 | 63.15% |
| TGT240119P00300000 | 2022-11-18 11:53AM EST | 300.00 | 135.74 | 152.75 | 154.45 | 0.00 | - | 1 | 0 | 84.70% |
| TGT240119P00310000 | 2022-04-29 1:25PM EST | 310.00 | 87.30 | 142.25 | 145.00 | 0.00 | - | 1 | 9 | 52.44% |
| TGT240119P00320000 | 2022-03-08 10:38AM EST | 320.00 | 115.40 | 96.35 | 98.95 | 0.00 | - | 1 | 28 | 0.00% |
| TGT240119P00330000 | 2021-11-10 6:52AM EST | 330.00 | 103.55 | 102.05 | 104.55 | 0.00 | - | 2 | 39 | 0.00% |
| TGT240119P00340000 | 2022-01-03 12:05PM EST | 340.00 | 119.37 | 125.80 | 128.60 | 0.00 | - | 1 | 51 | 0.00% |
| TGT240119P00380000 | 2022-11-17 3:41PM EST | 380.00 | 219.05 | 232.25 | 234.90 | 0.00 | - | 2 | 0 | 99.15% |
| TGT240119P00400000 | 2022-11-17 3:41PM EST | 400.00 | 239.05 | 252.15 | 255.05 | 0.00 | - | 2 | 0 | 102.15% |
