Deutsche Märkte geschlossen

Target Corporation (TGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
135,190,00 (0,00%)
Börsenschluss: 04:00PM EST
135,28 +0,09 (+0,07%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240119C000600002023-12-04 10:05AM EST60.0075.7575.2075.900.00-22124.41%
TGT240119C000650002023-12-05 9:43AM EST65.0068.4570.2071.000.00-16115.72%
TGT240119C000700002023-11-13 2:08PM EST70.0038.0065.3066.100.00-6400109.38%
TGT240119C000750002023-12-04 10:07AM EST75.0061.1060.3061.000.00-12197.41%
TGT240119C000800002023-12-06 10:23AM EST80.0053.6055.4056.100.00-15991.41%
TGT240119C000850002023-11-14 12:12PM EST85.0027.5550.3551.200.00-93882.96%
TGT240119C000900002023-12-04 10:07AM EST90.0046.2545.4546.150.00-511374.90%
TGT240119C000950002023-11-28 12:18PM EST95.0037.1540.5041.250.00-425368.21%
TGT240119C001000002023-12-08 10:16AM EST100.0036.5035.5036.25+0.53+1.47%167160.01%
TGT240119C001050002023-12-06 1:28PM EST105.0029.4030.6031.300.00-51,28953.39%
TGT240119C001100002023-12-08 3:07PM EST110.0026.3825.6026.40+0.18+0.69%42,80251.73%
TGT240119C001150002023-12-07 12:36PM EST115.0021.6520.7521.450.00-132,29143.90%
TGT240119C001200002023-12-08 3:49PM EST120.0016.6216.0516.55-0.07-0.42%93,41736.48%
TGT240119C001250002023-12-08 3:56PM EST125.0011.9211.6512.00-0.21-1.73%553,53831.40%
TGT240119C001300002023-12-08 3:27PM EST130.008.227.758.10+0.22+2.75%326,60028.71%
TGT240119C001350002023-12-08 3:58PM EST135.004.514.504.60-0.14-3.01%828,01324.94%
TGT240119C001400002023-12-08 3:58PM EST140.002.292.292.32-0.16-6.53%28721,56023.40%
TGT240119C001450002023-12-08 3:57PM EST145.001.071.061.09-0.18-14.40%5093,32523.19%
TGT240119C001500002023-12-08 3:57PM EST150.000.490.480.52-0.06-10.91%2208,30223.88%
TGT240119C001550002023-12-08 12:07PM EST155.000.280.250.270.00-132,75125.17%
TGT240119C001600002023-12-08 10:41AM EST160.000.130.120.15-0.02-13.33%85,19026.66%
TGT240119C001650002023-12-08 2:26PM EST165.000.080.070.10-0.02-20.00%332,37928.71%
TGT240119C001700002023-12-07 1:24PM EST170.000.060.030.050.00-41,61329.30%
TGT240119C001750002023-12-08 9:37AM EST175.000.040.020.05+0.01+33.33%11,24032.52%
TGT240119C001800002023-12-08 12:27PM EST180.000.010.010.03-0.01-50.00%541,29433.59%
TGT240119C001850002023-12-06 1:56PM EST185.000.020.000.030.00-12,27736.33%
TGT240119C001900002023-12-06 2:58PM EST190.000.020.000.030.00-11,50039.06%
TGT240119C001950002023-12-07 9:40AM EST195.000.020.000.020.00-11,01039.84%
TGT240119C002000002023-12-08 9:38AM EST200.000.020.000.02+0.01+100.00%18,14142.19%
TGT240119C002100002023-12-07 9:40AM EST210.000.020.000.020.00-23,25946.88%
TGT240119C002200002023-12-07 9:40AM EST220.000.020.000.020.00-11,50151.17%
TGT240119C002300002023-11-29 12:17PM EST230.000.010.000.010.00-51,44552.34%
TGT240119C002400002023-11-29 3:57PM EST240.000.010.000.010.00-135753.13%
TGT240119C002500002023-11-17 12:17PM EST250.000.010.000.010.00-11,04856.25%
TGT240119C002600002023-12-05 9:36AM EST260.000.010.000.010.00-11,13359.38%
TGT240119C002700002023-12-01 9:39AM EST270.000.010.000.010.00-139462.50%
TGT240119C002800002023-12-06 9:37AM EST280.000.010.000.01-0.01-50.00%185365.63%
TGT240119C002900002023-12-04 11:58AM EST290.000.010.000.010.00-143068.75%
TGT240119C003000002023-11-15 2:25PM EST300.000.010.000.010.00-37,91371.88%
TGT240119C003100002023-08-15 10:26AM EST310.000.020.000.020.00-711277.34%
TGT240119C003200002023-10-11 9:44AM EST320.000.010.000.000.00-731350.00%
TGT240119C003300002023-07-27 9:17AM EST330.000.020.000.020.00-319082.81%
TGT240119C003400002023-06-09 2:46PM EST340.000.040.020.040.00-1120992.97%
TGT240119C003500002023-09-18 2:31PM EST350.000.010.000.020.00-115987.50%
TGT240119C003600002023-09-18 2:30PM EST360.000.010.000.020.00-316689.84%
TGT240119C003700002023-03-27 8:39AM EST370.000.070.010.100.00-315106.25%
TGT240119C003800002023-08-09 2:24PM EST380.000.010.000.020.00-427093.75%
TGT240119C003900002023-09-18 2:29PM EST390.000.010.000.010.00-136790.63%
TGT240119C004000002023-11-24 9:30AM EST400.000.010.000.010.00-147993.75%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240119P000550002023-11-14 10:56AM EST55.000.020.000.020.00-111289.06%
TGT240119P000600002023-11-15 9:59AM EST60.000.010.000.010.00-427476.56%
TGT240119P000650002023-11-15 3:49PM EST65.000.010.000.020.00-10949273.44%
TGT240119P000700002023-12-08 3:45PM EST70.000.020.000.020.00-11,16667.19%
TGT240119P000750002023-12-08 9:36AM EST75.000.010.010.03-0.02-66.67%192564.06%
TGT240119P000800002023-12-08 3:41PM EST80.000.020.010.030.00-51,91157.81%
TGT240119P000850002023-12-04 9:45AM EST85.000.030.000.050.00-192452.73%
TGT240119P000900002023-12-08 12:59PM EST90.000.030.010.06-0.02-40.00%71,08151.56%
TGT240119P000950002023-12-08 2:26PM EST95.000.050.050.06-0.02-28.57%37,88645.51%
TGT240119P001000002023-12-08 12:59PM EST100.000.070.050.070.00-465,07440.33%
TGT240119P001050002023-12-08 2:41PM EST105.000.080.070.10-0.02-20.00%902,88636.33%
TGT240119P001100002023-12-08 3:49PM EST110.000.130.120.15-0.03-18.75%114,31432.52%
TGT240119P001150002023-12-08 2:55PM EST115.000.220.220.25-0.05-18.52%6512,43129.20%
TGT240119P001200002023-12-08 3:43PM EST120.000.430.430.46-0.08-15.69%224,23826.34%
TGT240119P001250002023-12-08 3:58PM EST125.000.900.870.92-0.08-8.16%828,44024.05%
TGT240119P001300002023-12-08 3:58PM EST130.001.811.801.82-0.16-8.12%484,82221.86%
TGT240119P001350002023-12-08 3:52PM EST135.003.453.453.60-0.27-7.26%1344,96120.46%
TGT240119P001400002023-12-08 12:34PM EST140.006.306.306.40-0.25-3.82%312,00418.92%
TGT240119P001450002023-12-08 11:26AM EST145.009.9010.0510.45-0.40-3.88%92,50419.29%
TGT240119P001500002023-12-08 12:11PM EST150.0014.7514.6015.25-0.30-1.99%8554322.88%
TGT240119P001550002023-12-08 2:34PM EST155.0019.4019.5020.20-0.10-0.51%84024727.30%
TGT240119P001600002023-12-08 2:34PM EST160.0024.4524.2525.40-0.25-1.01%6308635.13%
TGT240119P001650002023-12-08 2:45PM EST165.0029.4029.2030.25-0.15-0.51%7708437.35%
TGT240119P001700002023-12-08 2:45PM EST170.0034.4034.4535.15-0.20-0.58%5855839.55%
TGT240119P001750002023-12-06 2:29PM EST175.0041.6039.4540.200.00-11344.58%
TGT240119P001800002023-11-21 3:40PM EST180.0049.3744.4045.150.00-4247.17%
TGT240119P001850002023-12-06 2:32PM EST185.0051.3549.4550.150.00-11350.73%
TGT240119P001900002023-12-06 2:32PM EST190.0054.5054.4555.15-2.85-4.97%2454.15%
TGT240119P001950002023-12-08 2:45PM EST195.0059.5259.4560.25-0.08-0.13%1,14710360.06%
TGT240119P002000002023-08-14 2:18PM EST200.0071.9576.7077.200.00-220162.59%
TGT240119P002100002023-10-17 1:30PM EST210.0098.0079.6080.200.00-80123.72%
TGT240119P002200002023-10-31 10:51AM EST220.00109.8885.0587.250.00-6092.85%
TGT240119P002300002023-08-15 2:44PM EST230.00104.96105.05105.500.00-80178.06%
TGT240119P002400002023-12-08 9:31AM EST240.00104.24103.00105.70-2.64-2.47%1096.80%
TGT240119P002500002023-11-15 10:41AM EST250.00120.15114.45115.200.00-4062.50%
TGT240119P002600002023-05-17 9:19AM EST260.00100.77123.05124.650.00-400.00%
TGT240119P002700002023-10-31 9:08AM EST270.00161.650.000.000.00-400.00%
TGT240119P002800002023-10-31 9:10AM EST280.00171.130.000.000.00-200.00%
TGT240119P002900002023-11-16 11:12AM EST290.00160.25154.05156.750.00-160112.70%
TGT240119P003000002023-10-31 9:08AM EST300.00191.400.000.000.00-200.00%
TGT240119P003100002022-04-29 1:25PM EST310.0087.30142.25145.000.00-190.00%
TGT240119P003200002023-10-31 10:53AM EST320.00209.69184.25187.500.00-20136.33%
TGT240119P003300002023-12-04 10:07AM EST330.00194.45194.30195.600.00-10106.06%
TGT240119P003400002023-02-15 1:23PM EST340.00165.29178.65182.150.00-200.00%
TGT240119P003500002023-02-08 12:08PM EST350.00178.58188.90191.800.00--00.00%
TGT240119P003600002023-08-14 12:46PM EST360.00231.57236.65237.350.00--0262.62%
TGT240119P003700002023-08-14 12:34PM EST370.00241.68246.90247.550.00--0268.29%
TGT240119P003800002023-05-17 9:19AM EST380.00220.79242.70245.350.00-40141.50%
TGT240119P004000002023-12-05 1:47PM EST400.00266.55264.25265.150.00-10138.38%