Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.545,13 -178,11 (-0,44%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119C00060000 | 2023-12-04 10:05AM EST | 60.00 | 75.75 | 75.20 | 75.90 | 0.00 | - | 2 | 2 | 124.41% |
| TGT240119C00065000 | 2023-12-05 9:43AM EST | 65.00 | 68.45 | 70.20 | 71.00 | 0.00 | - | 1 | 6 | 115.72% |
| TGT240119C00070000 | 2023-11-13 2:08PM EST | 70.00 | 38.00 | 65.30 | 66.10 | 0.00 | - | 640 | 0 | 109.38% |
| TGT240119C00075000 | 2023-12-04 10:07AM EST | 75.00 | 61.10 | 60.30 | 61.00 | 0.00 | - | 1 | 21 | 97.41% |
| TGT240119C00080000 | 2023-12-06 10:23AM EST | 80.00 | 53.60 | 55.40 | 56.10 | 0.00 | - | 1 | 59 | 91.41% |
| TGT240119C00085000 | 2023-11-14 12:12PM EST | 85.00 | 27.55 | 50.35 | 51.20 | 0.00 | - | 9 | 38 | 82.96% |
| TGT240119C00090000 | 2023-12-04 10:07AM EST | 90.00 | 46.25 | 45.45 | 46.15 | 0.00 | - | 5 | 113 | 74.90% |
| TGT240119C00095000 | 2023-11-28 12:18PM EST | 95.00 | 37.15 | 40.50 | 41.25 | 0.00 | - | 4 | 253 | 68.21% |
| TGT240119C00100000 | 2023-12-08 10:16AM EST | 100.00 | 36.50 | 35.50 | 36.25 | +0.53 | +1.47% | 1 | 671 | 60.01% |
| TGT240119C00105000 | 2023-12-06 1:28PM EST | 105.00 | 29.40 | 30.60 | 31.30 | 0.00 | - | 5 | 1,289 | 53.39% |
| TGT240119C00110000 | 2023-12-08 3:07PM EST | 110.00 | 26.38 | 25.60 | 26.40 | +0.18 | +0.69% | 4 | 2,802 | 51.73% |
| TGT240119C00115000 | 2023-12-07 12:36PM EST | 115.00 | 21.65 | 20.75 | 21.45 | 0.00 | - | 13 | 2,291 | 43.90% |
| TGT240119C00120000 | 2023-12-08 3:49PM EST | 120.00 | 16.62 | 16.05 | 16.55 | -0.07 | -0.42% | 9 | 3,417 | 36.48% |
| TGT240119C00125000 | 2023-12-08 3:56PM EST | 125.00 | 11.92 | 11.65 | 12.00 | -0.21 | -1.73% | 55 | 3,538 | 31.40% |
| TGT240119C00130000 | 2023-12-08 3:27PM EST | 130.00 | 8.22 | 7.75 | 8.10 | +0.22 | +2.75% | 32 | 6,600 | 28.71% |
| TGT240119C00135000 | 2023-12-08 3:58PM EST | 135.00 | 4.51 | 4.50 | 4.60 | -0.14 | -3.01% | 82 | 8,013 | 24.94% |
| TGT240119C00140000 | 2023-12-08 3:58PM EST | 140.00 | 2.29 | 2.29 | 2.32 | -0.16 | -6.53% | 287 | 21,560 | 23.40% |
| TGT240119C00145000 | 2023-12-08 3:57PM EST | 145.00 | 1.07 | 1.06 | 1.09 | -0.18 | -14.40% | 509 | 3,325 | 23.19% |
| TGT240119C00150000 | 2023-12-08 3:57PM EST | 150.00 | 0.49 | 0.48 | 0.52 | -0.06 | -10.91% | 220 | 8,302 | 23.88% |
| TGT240119C00155000 | 2023-12-08 12:07PM EST | 155.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 13 | 2,751 | 25.17% |
| TGT240119C00160000 | 2023-12-08 10:41AM EST | 160.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 8 | 5,190 | 26.66% |
| TGT240119C00165000 | 2023-12-08 2:26PM EST | 165.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 33 | 2,379 | 28.71% |
| TGT240119C00170000 | 2023-12-07 1:24PM EST | 170.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 4 | 1,613 | 29.30% |
| TGT240119C00175000 | 2023-12-08 9:37AM EST | 175.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 1,240 | 32.52% |
| TGT240119C00180000 | 2023-12-08 12:27PM EST | 180.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 54 | 1,294 | 33.59% |
| TGT240119C00185000 | 2023-12-06 1:56PM EST | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,277 | 36.33% |
| TGT240119C00190000 | 2023-12-06 2:58PM EST | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,500 | 39.06% |
| TGT240119C00195000 | 2023-12-07 9:40AM EST | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,010 | 39.84% |
| TGT240119C00200000 | 2023-12-08 9:38AM EST | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 8,141 | 42.19% |
| TGT240119C00210000 | 2023-12-07 9:40AM EST | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,259 | 46.88% |
| TGT240119C00220000 | 2023-12-07 9:40AM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,501 | 51.17% |
| TGT240119C00230000 | 2023-11-29 12:17PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,445 | 52.34% |
| TGT240119C00240000 | 2023-11-29 3:57PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 53.13% |
| TGT240119C00250000 | 2023-11-17 12:17PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 56.25% |
| TGT240119C00260000 | 2023-12-05 9:36AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,133 | 59.38% |
| TGT240119C00270000 | 2023-12-01 9:39AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 62.50% |
| TGT240119C00280000 | 2023-12-06 9:37AM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 853 | 65.63% |
| TGT240119C00290000 | 2023-12-04 11:58AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 68.75% |
| TGT240119C00300000 | 2023-11-15 2:25PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,913 | 71.88% |
| TGT240119C00310000 | 2023-08-15 10:26AM EST | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 112 | 77.34% |
| TGT240119C00320000 | 2023-10-11 9:44AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 313 | 50.00% |
| TGT240119C00330000 | 2023-07-27 9:17AM EST | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 190 | 82.81% |
| TGT240119C00340000 | 2023-06-09 2:46PM EST | 340.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 209 | 92.97% |
| TGT240119C00350000 | 2023-09-18 2:31PM EST | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 87.50% |
| TGT240119C00360000 | 2023-09-18 2:30PM EST | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 166 | 89.84% |
| TGT240119C00370000 | 2023-03-27 8:39AM EST | 370.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 15 | 106.25% |
| TGT240119C00380000 | 2023-08-09 2:24PM EST | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 270 | 93.75% |
| TGT240119C00390000 | 2023-09-18 2:29PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 90.63% |
| TGT240119C00400000 | 2023-11-24 9:30AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 93.75% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119P00055000 | 2023-11-14 10:56AM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 89.06% |
| TGT240119P00060000 | 2023-11-15 9:59AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 274 | 76.56% |
| TGT240119P00065000 | 2023-11-15 3:49PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 109 | 492 | 73.44% |
| TGT240119P00070000 | 2023-12-08 3:45PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,166 | 67.19% |
| TGT240119P00075000 | 2023-12-08 9:36AM EST | 75.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 925 | 64.06% |
| TGT240119P00080000 | 2023-12-08 3:41PM EST | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,911 | 57.81% |
| TGT240119P00085000 | 2023-12-04 9:45AM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 924 | 52.73% |
| TGT240119P00090000 | 2023-12-08 12:59PM EST | 90.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 7 | 1,081 | 51.56% |
| TGT240119P00095000 | 2023-12-08 2:26PM EST | 95.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 7,886 | 45.51% |
| TGT240119P00100000 | 2023-12-08 12:59PM EST | 100.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 46 | 5,074 | 40.33% |
| TGT240119P00105000 | 2023-12-08 2:41PM EST | 105.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 90 | 2,886 | 36.33% |
| TGT240119P00110000 | 2023-12-08 3:49PM EST | 110.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 11 | 4,314 | 32.52% |
| TGT240119P00115000 | 2023-12-08 2:55PM EST | 115.00 | 0.22 | 0.22 | 0.25 | -0.05 | -18.52% | 65 | 12,431 | 29.20% |
| TGT240119P00120000 | 2023-12-08 3:43PM EST | 120.00 | 0.43 | 0.43 | 0.46 | -0.08 | -15.69% | 22 | 4,238 | 26.34% |
| TGT240119P00125000 | 2023-12-08 3:58PM EST | 125.00 | 0.90 | 0.87 | 0.92 | -0.08 | -8.16% | 82 | 8,440 | 24.05% |
| TGT240119P00130000 | 2023-12-08 3:58PM EST | 130.00 | 1.81 | 1.80 | 1.82 | -0.16 | -8.12% | 48 | 4,822 | 21.86% |
| TGT240119P00135000 | 2023-12-08 3:52PM EST | 135.00 | 3.45 | 3.45 | 3.60 | -0.27 | -7.26% | 134 | 4,961 | 20.46% |
| TGT240119P00140000 | 2023-12-08 12:34PM EST | 140.00 | 6.30 | 6.30 | 6.40 | -0.25 | -3.82% | 31 | 2,004 | 18.92% |
| TGT240119P00145000 | 2023-12-08 11:26AM EST | 145.00 | 9.90 | 10.05 | 10.45 | -0.40 | -3.88% | 9 | 2,504 | 19.29% |
| TGT240119P00150000 | 2023-12-08 12:11PM EST | 150.00 | 14.75 | 14.60 | 15.25 | -0.30 | -1.99% | 85 | 543 | 22.88% |
| TGT240119P00155000 | 2023-12-08 2:34PM EST | 155.00 | 19.40 | 19.50 | 20.20 | -0.10 | -0.51% | 840 | 247 | 27.30% |
| TGT240119P00160000 | 2023-12-08 2:34PM EST | 160.00 | 24.45 | 24.25 | 25.40 | -0.25 | -1.01% | 630 | 86 | 35.13% |
| TGT240119P00165000 | 2023-12-08 2:45PM EST | 165.00 | 29.40 | 29.20 | 30.25 | -0.15 | -0.51% | 770 | 84 | 37.35% |
| TGT240119P00170000 | 2023-12-08 2:45PM EST | 170.00 | 34.40 | 34.45 | 35.15 | -0.20 | -0.58% | 585 | 58 | 39.55% |
| TGT240119P00175000 | 2023-12-06 2:29PM EST | 175.00 | 41.60 | 39.45 | 40.20 | 0.00 | - | 11 | 3 | 44.58% |
| TGT240119P00180000 | 2023-11-21 3:40PM EST | 180.00 | 49.37 | 44.40 | 45.15 | 0.00 | - | 4 | 2 | 47.17% |
| TGT240119P00185000 | 2023-12-06 2:32PM EST | 185.00 | 51.35 | 49.45 | 50.15 | 0.00 | - | 11 | 3 | 50.73% |
| TGT240119P00190000 | 2023-12-06 2:32PM EST | 190.00 | 54.50 | 54.45 | 55.15 | -2.85 | -4.97% | 2 | 4 | 54.15% |
| TGT240119P00195000 | 2023-12-08 2:45PM EST | 195.00 | 59.52 | 59.45 | 60.25 | -0.08 | -0.13% | 1,147 | 103 | 60.06% |
| TGT240119P00200000 | 2023-08-14 2:18PM EST | 200.00 | 71.95 | 76.70 | 77.20 | 0.00 | - | 22 | 0 | 162.59% |
| TGT240119P00210000 | 2023-10-17 1:30PM EST | 210.00 | 98.00 | 79.60 | 80.20 | 0.00 | - | 8 | 0 | 123.72% |
| TGT240119P00220000 | 2023-10-31 10:51AM EST | 220.00 | 109.88 | 85.05 | 87.25 | 0.00 | - | 6 | 0 | 92.85% |
| TGT240119P00230000 | 2023-08-15 2:44PM EST | 230.00 | 104.96 | 105.05 | 105.50 | 0.00 | - | 8 | 0 | 178.06% |
| TGT240119P00240000 | 2023-12-08 9:31AM EST | 240.00 | 104.24 | 103.00 | 105.70 | -2.64 | -2.47% | 1 | 0 | 96.80% |
| TGT240119P00250000 | 2023-11-15 10:41AM EST | 250.00 | 120.15 | 114.45 | 115.20 | 0.00 | - | 4 | 0 | 62.50% |
| TGT240119P00260000 | 2023-05-17 9:19AM EST | 260.00 | 100.77 | 123.05 | 124.65 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00270000 | 2023-10-31 9:08AM EST | 270.00 | 161.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240119P00280000 | 2023-10-31 9:10AM EST | 280.00 | 171.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00290000 | 2023-11-16 11:12AM EST | 290.00 | 160.25 | 154.05 | 156.75 | 0.00 | - | 16 | 0 | 112.70% |
| TGT240119P00300000 | 2023-10-31 9:08AM EST | 300.00 | 191.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00310000 | 2022-04-29 1:25PM EST | 310.00 | 87.30 | 142.25 | 145.00 | 0.00 | - | 1 | 9 | 0.00% |
| TGT240119P00320000 | 2023-10-31 10:53AM EST | 320.00 | 209.69 | 184.25 | 187.50 | 0.00 | - | 2 | 0 | 136.33% |
| TGT240119P00330000 | 2023-12-04 10:07AM EST | 330.00 | 194.45 | 194.30 | 195.60 | 0.00 | - | 1 | 0 | 106.06% |
| TGT240119P00340000 | 2023-02-15 1:23PM EST | 340.00 | 165.29 | 178.65 | 182.15 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240119P00350000 | 2023-02-08 12:08PM EST | 350.00 | 178.58 | 188.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| TGT240119P00360000 | 2023-08-14 12:46PM EST | 360.00 | 231.57 | 236.65 | 237.35 | 0.00 | - | - | 0 | 262.62% |
| TGT240119P00370000 | 2023-08-14 12:34PM EST | 370.00 | 241.68 | 246.90 | 247.55 | 0.00 | - | - | 0 | 268.29% |
| TGT240119P00380000 | 2023-05-17 9:19AM EST | 380.00 | 220.79 | 242.70 | 245.35 | 0.00 | - | 4 | 0 | 141.50% |
| TGT240119P00400000 | 2023-12-05 1:47PM EST | 400.00 | 266.55 | 264.25 | 265.15 | 0.00 | - | 1 | 0 | 138.38% |
