Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.224,47 +107,09 (+0,30%) Gold
2.016,00 -30,40 (-1,49%) EUR/USD
1,0763 -0,0035 (-0,32%) Bitcoin EUR
40.769,96 +636,20 (+1,59%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EST. Markt geöffnet.
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240315C00055000 | 2023-12-04 10:45AM EST | 55.00 | 81.33 | 80.80 | 81.80 | 0.00 | - | 1 | 2 | 100.68% |
| TGT240315C00060000 | 2023-11-15 10:08AM EST | 60.00 | 71.05 | 75.80 | 76.40 | 0.00 | - | 1 | 1 | 86.82% |
| TGT240315C00065000 | 2023-10-11 9:01AM EST | 65.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TGT240315C00070000 | 2023-11-10 12:18PM EST | 70.00 | 37.03 | 65.95 | 66.40 | 0.00 | - | 3 | 4 | 73.78% |
| TGT240315C00075000 | 2023-11-15 9:31AM EST | 75.00 | 52.00 | 61.00 | 61.40 | 0.00 | - | 1 | 13 | 67.53% |
| TGT240315C00080000 | 2023-11-15 9:32AM EST | 80.00 | 47.00 | 56.05 | 56.60 | 0.00 | - | 1 | 59 | 63.33% |
| TGT240315C00085000 | 2023-11-15 2:18PM EST | 85.00 | 46.85 | 51.20 | 51.80 | 0.00 | - | 1 | 101 | 59.69% |
| TGT240315C00090000 | 2023-12-05 3:43PM EST | 90.00 | 44.32 | 46.30 | 46.80 | 0.00 | - | 3 | 139 | 54.22% |
| TGT240315C00095000 | 2023-11-20 9:32AM EST | 95.00 | 35.66 | 41.50 | 41.90 | 0.00 | - | 1 | 212 | 50.05% |
| TGT240315C00100000 | 2023-11-24 12:48PM EST | 100.00 | 32.89 | 36.60 | 37.15 | 0.00 | - | 2 | 349 | 48.41% |
| TGT240315C00105000 | 2023-11-30 3:53PM EST | 105.00 | 30.50 | 31.95 | 32.30 | 0.00 | - | 1 | 753 | 43.63% |
| TGT240315C00110000 | 2023-12-01 12:07PM EST | 110.00 | 26.38 | 27.30 | 27.70 | 0.00 | - | 1 | 512 | 40.41% |
| TGT240315C00115000 | 2023-12-07 12:00PM EST | 115.00 | 23.30 | 22.90 | 23.15 | 0.00 | - | 3 | 777 | 36.95% |
| TGT240315C00120000 | 2023-12-08 9:30AM EST | 120.00 | 18.87 | 18.70 | 19.00 | +0.02 | +0.11% | 1 | 1,872 | 34.85% |
| TGT240315C00125000 | 2023-12-08 12:24PM EST | 125.00 | 15.00 | 14.90 | 15.10 | +0.02 | +0.13% | 9 | 1,210 | 32.78% |
| TGT240315C00130000 | 2023-12-08 11:08AM EST | 130.00 | 12.03 | 11.50 | 11.70 | +0.42 | +3.62% | 4 | 1,365 | 31.41% |
| TGT240315C00135000 | 2023-12-08 1:59PM EST | 135.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | 56 | 1,892 | 30.57% |
| TGT240315C00140000 | 2023-12-08 2:00PM EST | 140.00 | 6.30 | 6.25 | 6.40 | +0.10 | +1.61% | 84 | 3,975 | 29.54% |
| TGT240315C00145000 | 2023-12-08 1:45PM EST | 145.00 | 4.35 | 4.40 | 4.55 | -0.25 | -5.43% | 4 | 969 | 29.05% |
| TGT240315C00150000 | 2023-12-08 1:47PM EST | 150.00 | 3.00 | 3.00 | 3.10 | +0.05 | +1.69% | 37 | 3,862 | 28.48% |
| TGT240315C00155000 | 2023-12-07 3:00PM EST | 155.00 | 2.00 | 1.99 | 2.06 | -0.03 | -1.48% | 3 | 536 | 28.10% |
| TGT240315C00160000 | 2023-12-08 1:27PM EST | 160.00 | 1.30 | 1.32 | 1.37 | +0.01 | +0.78% | 239 | 582 | 28.04% |
| TGT240315C00165000 | 2023-12-08 12:39PM EST | 165.00 | 0.88 | 0.87 | 0.90 | +0.10 | +12.82% | 8 | 434 | 28.06% |
| TGT240315C00170000 | 2023-12-07 12:59PM EST | 170.00 | 0.61 | 0.57 | 0.61 | 0.00 | - | 11 | 466 | 28.39% |
| TGT240315C00175000 | 2023-12-08 12:39PM EST | 175.00 | 0.41 | 0.39 | 0.42 | +0.07 | +20.59% | 8 | 689 | 28.83% |
| TGT240315C00180000 | 2023-12-08 1:56PM EST | 180.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 1 | 50 | 29.44% |
| TGT240315C00185000 | 2023-12-05 3:00PM EST | 185.00 | 0.18 | 0.19 | 0.23 | 0.00 | - | 1 | 36 | 30.32% |
| TGT240315C00190000 | 2023-12-01 1:14PM EST | 190.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 5 | 25 | 31.25% |
| TGT240315C00195000 | 2023-11-09 2:20PM EST | 195.00 | 0.04 | 0.10 | 0.14 | 0.00 | - | 17 | 29 | 32.03% |
| TGT240315C00200000 | 2023-12-07 11:24AM EST | 200.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 1 | 26 | 33.20% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240315P00055000 | 2023-12-04 9:32AM EST | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 61.72% |
| TGT240315P00060000 | 2023-11-15 12:29PM EST | 60.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 42 | 58.20% |
| TGT240315P00065000 | 2023-11-27 9:30AM EST | 65.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 67 | 54.49% |
| TGT240315P00070000 | 2023-12-08 10:10AM EST | 70.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 2 | 70 | 51.17% |
| TGT240315P00075000 | 2023-11-28 3:15PM EST | 75.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 227 | 49.81% |
| TGT240315P00080000 | 2023-12-07 10:31AM EST | 80.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 1 | 640 | 46.48% |
| TGT240315P00085000 | 2023-12-07 1:58PM EST | 85.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 3 | 877 | 43.31% |
| TGT240315P00090000 | 2023-12-07 1:56PM EST | 90.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 6 | 1,600 | 40.77% |
| TGT240315P00095000 | 2023-12-07 1:58PM EST | 95.00 | 0.34 | 0.32 | 0.36 | 0.00 | - | 3 | 1,202 | 38.77% |
| TGT240315P00100000 | 2023-12-08 10:51AM EST | 100.00 | 0.50 | 0.49 | 0.53 | -0.04 | -7.41% | 24 | 2,224 | 36.74% |
| TGT240315P00105000 | 2023-12-07 1:58PM EST | 105.00 | 0.77 | 0.74 | 0.79 | -0.03 | -3.75% | 3 | 3,388 | 34.96% |
| TGT240315P00110000 | 2023-12-08 10:10AM EST | 110.00 | 1.16 | 1.11 | 1.17 | -0.07 | -5.69% | 4 | 1,404 | 33.25% |
| TGT240315P00115000 | 2023-12-08 10:19AM EST | 115.00 | 1.65 | 1.66 | 1.72 | -0.10 | -5.71% | 11 | 1,109 | 31.64% |
| TGT240315P00120000 | 2023-12-06 10:59AM EST | 120.00 | 3.07 | 2.48 | 2.54 | 0.00 | - | 5 | 1,045 | 30.31% |
| TGT240315P00125000 | 2023-12-08 2:03PM EST | 125.00 | 3.70 | 3.65 | 3.75 | -0.15 | -3.90% | 14 | 2,443 | 29.34% |
| TGT240315P00130000 | 2023-12-08 12:30PM EST | 130.00 | 5.29 | 5.20 | 5.35 | -0.17 | -3.11% | 5 | 1,620 | 28.33% |
| TGT240315P00135000 | 2023-12-08 2:00PM EST | 135.00 | 7.35 | 7.25 | 7.35 | 0.00 | - | 12 | 1,897 | 27.11% |
| TGT240315P00140000 | 2023-12-08 12:30PM EST | 140.00 | 9.95 | 9.90 | 9.95 | -0.05 | -0.50% | 56 | 433 | 26.25% |
| TGT240315P00145000 | 2023-11-22 10:30AM EST | 145.00 | 13.06 | 13.00 | 13.15 | -2.60 | -16.60% | 3 | 63 | 25.71% |
| TGT240315P00150000 | 2023-12-07 12:55PM EST | 150.00 | 16.80 | 16.50 | 16.75 | 0.00 | - | 1 | 245 | 24.87% |
| TGT240315P00155000 | 2023-11-28 12:31PM EST | 155.00 | 23.85 | 20.45 | 20.75 | 0.00 | - | 1 | 8 | 23.87% |
| TGT240315P00160000 | 2023-11-16 9:33AM EST | 160.00 | 31.50 | 24.85 | 25.20 | 0.00 | - | 2 | 0 | 23.56% |
| TGT240315P00165000 | 2023-09-22 11:33AM EST | 165.00 | 50.03 | 56.20 | 57.30 | 0.00 | - | 1 | 0 | 132.11% |
| TGT240315P00170000 | 2023-09-19 10:01AM EST | 170.00 | 50.67 | 61.70 | 62.45 | 0.00 | - | 4 | 0 | 137.84% |
| TGT240315P00175000 | 2023-08-21 1:48PM EST | 175.00 | 47.25 | 54.25 | 55.05 | 0.00 | - | 2 | 0 | 97.67% |
| TGT240315P00190000 | 2023-08-14 12:23PM EST | 190.00 | 61.60 | 66.90 | 67.25 | 0.00 | - | - | 0 | 99.37% |
