TGT - Target Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119C00070000 | 2023-06-05 11:21AM EDT | 70.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00075000 | 2023-05-31 12:18PM EDT | 75.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00080000 | 2023-05-25 12:45PM EDT | 80.00 | 61.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TGT240119C00085000 | 2023-01-13 1:06PM EDT | 85.00 | 80.13 | 85.70 | 87.35 | 0.00 | - | 13 | 22 | 198.45% |
| TGT240119C00090000 | 2023-06-05 11:17AM EDT | 90.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00095000 | 2023-06-06 2:35PM EDT | 95.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00100000 | 2023-06-07 2:33PM EDT | 100.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00105000 | 2023-06-06 11:48AM EDT | 105.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119C00110000 | 2023-06-07 3:44PM EDT | 110.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240119C00115000 | 2023-06-06 3:11PM EDT | 115.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240119C00120000 | 2023-06-07 3:52PM EDT | 120.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240119C00125000 | 2023-06-07 1:19PM EDT | 125.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT240119C00130000 | 2023-06-07 3:54PM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TGT240119C00135000 | 2023-06-07 3:52PM EDT | 135.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TGT240119C00140000 | 2023-06-07 3:30PM EDT | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TGT240119C00145000 | 2023-06-07 2:48PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TGT240119C00150000 | 2023-06-07 3:55PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| TGT240119C00155000 | 2023-06-07 2:22PM EDT | 155.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| TGT240119C00160000 | 2023-06-07 3:08PM EDT | 160.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| TGT240119C00165000 | 2023-06-07 3:52PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TGT240119C00170000 | 2023-06-07 3:52PM EDT | 170.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TGT240119C00175000 | 2023-06-07 2:33PM EDT | 175.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| TGT240119C00180000 | 2023-06-07 2:55PM EDT | 180.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TGT240119C00185000 | 2023-06-07 3:12PM EDT | 185.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TGT240119C00190000 | 2023-06-07 3:06PM EDT | 190.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TGT240119C00195000 | 2023-06-07 3:12PM EDT | 195.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TGT240119C00200000 | 2023-06-07 3:06PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TGT240119C00210000 | 2023-06-07 11:35AM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TGT240119C00220000 | 2023-06-07 3:44PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TGT240119C00230000 | 2023-06-07 12:39PM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TGT240119C00240000 | 2023-06-07 3:03PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240119C00250000 | 2023-06-07 10:24AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TGT240119C00260000 | 2023-06-07 12:21PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TGT240119C00270000 | 2023-06-05 1:13PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240119C00280000 | 2023-06-07 9:35AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240119C00290000 | 2023-06-06 1:00PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240119C00300000 | 2023-06-07 9:54AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240119C00310000 | 2023-06-02 11:50AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TGT240119C00320000 | 2023-06-01 12:43PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240119C00330000 | 2023-06-06 10:07AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240119C00340000 | 2023-06-05 1:14PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TGT240119C00350000 | 2023-06-01 9:49AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240119C00360000 | 2023-03-29 11:27AM EDT | 360.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 45 | 165 | 45.70% |
| TGT240119C00370000 | 2023-03-27 9:39AM EDT | 370.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 15 | 49.22% |
| TGT240119C00380000 | 2023-05-30 3:40PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TGT240119C00390000 | 2023-05-30 3:20PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240119C00400000 | 2023-05-31 1:42PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119P00070000 | 2023-06-07 1:50PM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TGT240119P00075000 | 2023-06-06 11:54AM EDT | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TGT240119P00080000 | 2023-06-07 3:18PM EDT | 80.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240119P00085000 | 2023-06-06 12:28PM EDT | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240119P00090000 | 2023-06-07 3:18PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TGT240119P00095000 | 2023-06-07 3:58PM EDT | 95.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TGT240119P00100000 | 2023-06-07 12:38PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TGT240119P00105000 | 2023-06-07 3:07PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TGT240119P00110000 | 2023-06-07 3:34PM EDT | 110.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TGT240119P00115000 | 2023-06-07 11:09AM EDT | 115.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TGT240119P00120000 | 2023-06-07 2:30PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TGT240119P00125000 | 2023-06-07 3:37PM EDT | 125.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| TGT240119P00130000 | 2023-06-07 2:38PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| TGT240119P00135000 | 2023-06-07 2:28PM EDT | 135.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00140000 | 2023-06-07 2:39PM EDT | 140.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00145000 | 2023-06-07 3:07PM EDT | 145.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT240119P00150000 | 2023-06-06 2:44PM EDT | 150.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TGT240119P00155000 | 2023-06-02 3:45PM EDT | 155.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TGT240119P00160000 | 2023-06-07 10:24AM EDT | 160.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119P00165000 | 2023-06-06 12:26PM EDT | 165.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT240119P00170000 | 2023-06-05 3:57PM EDT | 170.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119P00175000 | 2023-06-01 9:35AM EDT | 175.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00180000 | 2023-06-02 12:02PM EDT | 180.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TGT240119P00185000 | 2023-06-01 3:36PM EDT | 185.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00190000 | 2023-05-31 2:54PM EDT | 190.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TGT240119P00195000 | 2023-05-31 3:01PM EDT | 195.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| TGT240119P00200000 | 2023-06-05 12:52PM EDT | 200.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119P00210000 | 2023-06-05 1:53PM EDT | 210.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TGT240119P00220000 | 2023-05-17 2:43PM EDT | 220.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| TGT240119P00230000 | 2023-04-12 1:38PM EDT | 230.00 | 63.45 | 72.40 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| TGT240119P00240000 | 2023-02-15 3:59PM EDT | 240.00 | 65.65 | 79.80 | 81.30 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240119P00250000 | 2022-11-17 11:30AM EDT | 250.00 | 92.66 | 102.95 | 104.20 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240119P00260000 | 2023-05-17 10:19AM EDT | 260.00 | 100.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00270000 | 2022-11-16 10:35AM EDT | 270.00 | 118.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00280000 | 2022-09-22 2:23PM EDT | 280.00 | 126.98 | 120.80 | 122.25 | 0.00 | - | 27 | 0 | 0.00% |
| TGT240119P00290000 | 2022-09-22 2:24PM EDT | 290.00 | 136.60 | 130.70 | 132.15 | 0.00 | - | 16 | 0 | 0.00% |
| TGT240119P00300000 | 2022-11-18 12:53PM EDT | 300.00 | 135.74 | 152.75 | 154.45 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2023-02-15 2:23PM EDT | 340.00 | 165.29 | 178.65 | 182.15 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00350000 | 2023-02-08 1:08PM EDT | 350.00 | 178.58 | 188.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| TGT240119P00380000 | 2023-05-17 10:19AM EDT | 380.00 | 220.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00400000 | 2023-02-23 1:00PM EDT | 400.00 | 237.39 | 242.00 | 245.75 | 0.00 | - | 2 | 0 | 0.00% |
